Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 660.32 | 673.95 | 660.20 | 671.02 | 30,622 | +9.80(+1.48%) |
Sep 28, 2017 | 662.35 | 663.48 | 654.49 | 661.22 | 60,966 | -0.86(-0.13%) |
Sep 27, 2017 | 671.48 | 672.70 | 657.29 | 662.08 | 42,141 | -7.23(-1.08%) |
Sep 26, 2017 | 672.29 | 674.72 | 669.23 | 669.31 | 29,878 | -2.24(-0.33%) |
Sep 25, 2017 | 668.08 | 672.17 | 666.79 | 671.55 | 21,399 | +0.65(+0.10%) |
Sep 22, 2017 | 661.06 | 682.79 | 658.97 | 670.90 | 46,044 | +8.33(+1.26%) |
Sep 21, 2017 | 670.28 | 670.35 | 658.20 | 662.57 | 20,184 | -8.78(-1.31%) |
Sep 20, 2017 | 677.46 | 677.46 | 666.59 | 671.36 | 36,075 | -6.16(-0.91%) |
Sep 19, 2017 | 685.76 | 693.52 | 675.83 | 677.52 | 59,302 | -9.29(-1.35%) |
Sep 18, 2017 | 685.43 | 688.29 | 683.79 | 686.81 | 33,769 | +2.20(+0.32%) |
Sep 15, 2017 | 679.38 | 684.73 | 678.03 | 684.61 | 66,558 | +5.22(+0.77%) |
Sep 14, 2017 | 681.35 | 686.73 | 677.53 | 679.38 | 40,169 | -2.12(-0.31%) |
Sep 13, 2017 | 687.26 | 690.48 | 680.21 | 681.50 | 37,633 | -8.44(-1.22%) |
Sep 12, 2017 | 693.82 | 700.64 | 685.99 | 689.94 | 36,323 | -6.66(-0.96%) |
Sep 11, 2017 | 694.14 | 699.34 | 694.13 | 696.60 | 20,576 | +5.17(+0.75%) |
Sep 08, 2017 | 686.46 | 692.86 | 679.03 | 691.44 | 33,403 | +4.62(+0.67%) |
Sep 07, 2017 | 702.45 | 702.74 | 685.14 | 686.82 | 19,646 | -14.21(-2.03%) |
Sep 06, 2017 | 698.78 | 702.78 | 696.43 | 701.02 | 25,524 | +4.87(+0.70%) |
Sep 05, 2017 | 702.18 | 707.77 | 693.41 | 696.16 | 18,238 | -7.51(-1.07%) |
Sep 01, 2017 | 707.15 | 707.15 | 699.50 | 703.66 | 18,203 | -1.38(-0.20%) |
Aug 31, 2017 | 697.40 | 710.86 | 697.40 | 705.05 | 31,671 | +7.06(+1.01%) |
Aug 30, 2017 | 689.35 | 697.99 | 689.14 | 697.99 | 13,935 | +10.88(+1.58%) |
Aug 29, 2017 | 690.53 | 693.19 | 684.30 | 687.11 | 21,694 | -7.02(-1.01%) |
Aug 28, 2017 | 689.10 | 697.16 | 685.46 | 694.13 | 42,428 | +5.55(+0.81%) |
Aug 25, 2017 | 687.14 | 694.48 | 681.23 | 688.58 | 24,426 | +4.02(+0.59%) |
Aug 24, 2017 | 693.49 | 693.90 | 684.56 | 684.56 | 14,531 | -9.05(-1.30%) |
Aug 23, 2017 | 696.19 | 702.60 | 693.02 | 693.61 | 40,111 | -1.42(-0.20%) |
Aug 22, 2017 | 690.40 | 697.06 | 688.23 | 695.03 | 23,912 | +5.07(+0.74%) |
Aug 21, 2017 | 687.87 | 690.87 | 687.87 | 689.96 | 20,708 | +2.32(+0.34%) |
Aug 18, 2017 | 680.06 | 689.86 | 678.34 | 687.63 | 31,317 | +7.29(+1.07%) |
Aug 17, 2017 | 687.01 | 689.53 | 679.78 | 680.34 | 28,834 | -7.25(-1.05%) |
Aug 16, 2017 | 685.93 | 688.56 | 684.24 | 687.59 | 29,070 | +0.70(+0.10%) |
Aug 15, 2017 | 683.92 | 690.42 | 677.38 | 686.89 | 69,628 | +2.67(+0.39%) |
Aug 14, 2017 | 689.03 | 691.04 | 681.42 | 684.23 | 26,217 | +0.68(+0.10%) |
Aug 11, 2017 | 673.70 | 689.19 | 672.15 | 683.55 | 43,305 | +8.34(+1.23%) |
Aug 10, 2017 | 691.58 | 697.09 | 674.39 | 675.21 | 52,351 | -17.43(-2.52%) |
Aug 09, 2017 | 693.18 | 700.77 | 688.02 | 692.64 | 56,038 | -1.87(-0.27%) |
Aug 08, 2017 | 691.08 | 730.48 | 686.47 | 694.51 | 86,610 | -10.67(-1.51%) |
Aug 07, 2017 | 713.78 | 713.78 | 702.81 | 705.18 | 38,236 | -0.60(-0.09%) |
Aug 04, 2017 | 708.14 | 708.14 | 704.88 | 705.78 | 9,710 | -0.84(-0.12%) |
Aug 03, 2017 | 703.49 | 709.10 | 703.49 | 706.63 | 15,484 | +3.99(+0.57%) |
Aug 02, 2017 | 706.08 | 710.06 | 699.05 | 702.64 | 34,811 | -2.69(-0.38%) |
Aug 01, 2017 | 704.77 | 710.55 | 703.51 | 705.33 | 48,501 | +0.90(+0.13%) |
Jul 31, 2017 | 703.47 | 710.37 | 702.92 | 704.43 | 37,049 | +1.56(+0.22%) |
Jul 28, 2017 | 697.76 | 704.03 | 696.56 | 702.87 | 36,740 | +5.60(+0.80%) |
Jul 27, 2017 | 692.97 | 700.35 | 686.58 | 697.27 | 33,944 | +6.02(+0.87%) |
Jul 26, 2017 | 695.39 | 697.54 | 691.26 | 691.26 | 15,715 | -3.90(-0.56%) |
Jul 25, 2017 | 691.38 | 700.40 | 688.78 | 695.16 | 47,449 | +3.82(+0.55%) |
Jul 24, 2017 | 685.15 | 692.51 | 684.13 | 691.34 | 23,048 | +5.44(+0.79%) |
Jul 21, 2017 | 682.79 | 686.41 | 679.52 | 685.90 | 14,465 | +1.54(+0.22%) |
Jul 20, 2017 | 683.53 | 690.08 | 679.89 | 684.36 | 21,560 | +2.03(+0.30%) |
Jul 19, 2017 | 678.57 | 683.20 | 677.28 | 682.33 | 19,437 | +6.38(+0.94%) |
Jul 18, 2017 | 683.29 | 683.29 | 675.95 | 675.95 | 29,488 | -6.04(-0.89%) |
Jul 17, 2017 | 684.82 | 685.13 | 681.44 | 682.00 | 12,728 | -2.61(-0.38%) |
Jul 14, 2017 | 682.93 | 685.86 | 682.27 | 684.60 | 14,546 | +0.80(+0.12%) |
Jul 13, 2017 | 678.42 | 687.96 | 675.54 | 683.80 | 31,244 | +3.85(+0.57%) |
Jul 12, 2017 | 669.49 | 680.59 | 668.73 | 679.96 | 33,964 | +12.04(+1.80%) |
Jul 11, 2017 | 671.15 | 675.45 | 665.25 | 667.92 | 43,245 | -3.67(-0.55%) |
Jul 10, 2017 | 671.39 | 675.49 | 666.26 | 671.59 | 55,761 | -0.32(-0.05%) |
Jul 07, 2017 | 673.44 | 677.64 | 670.60 | 671.90 | 24,972 | +0.11(+0.02%) |
Jul 06, 2017 | 676.20 | 677.65 | 670.38 | 671.79 | 87,930 | -8.15(-1.20%) |
Jul 05, 2017 | 669.30 | 683.60 | 665.94 | 679.94 | 66,060 | +13.41(+2.01%) |
Jul 03, 2017 | 665.59 | 672.58 | 662.81 | 666.52 | 47,855 | +7.52(+1.14%) |
Jun 30, 2017 | 660.32 | 663.24 | 655.37 | 659.01 | 22,526 | +0.07(+0.01%) |
Jun 29, 2017 | 658.56 | 661.20 | 649.50 | 658.93 | 61,134 | +1.20(+0.18%) |
Jun 28, 2017 | 660.34 | 661.48 | 652.23 | 657.74 | 58,718 | -1.91(-0.29%) |
Jun 27, 2017 | 663.42 | 666.47 | 654.93 | 659.65 | 37,129 | -3.56(-0.54%) |
Jun 26, 2017 | 660.60 | 668.82 | 657.20 | 663.21 | 33,552 | +2.55(+0.39%) |
Jun 23, 2017 | 664.75 | 665.50 | 658.27 | 660.66 | 48,847 | -3.06(-0.46%) |
Jun 22, 2017 | 677.48 | 679.36 | 661.88 | 663.72 | 41,478 | -13.92(-2.05%) |
Jun 21, 2017 | 674.77 | 679.87 | 666.18 | 677.64 | 35,475 | +6.41(+0.96%) |
Jun 20, 2017 | 670.38 | 671.47 | 660.41 | 671.23 | 36,950 | -1.47(-0.22%) |
Jun 19, 2017 | 672.99 | 679.29 | 670.83 | 672.69 | 18,311 | +2.90(+0.43%) |
Jun 16, 2017 | 662.98 | 675.93 | 662.65 | 669.79 | 43,773 | +6.74(+1.02%) |
Jun 15, 2017 | 665.22 | 668.23 | 662.35 | 663.05 | 19,708 | -2.48(-0.37%) |
Jun 14, 2017 | 661.18 | 667.44 | 660.94 | 665.52 | 33,582 | +3.75(+0.57%) |
Jun 13, 2017 | 664.46 | 667.44 | 656.33 | 661.78 | 66,144 | -1.27(-0.19%) |
Jun 12, 2017 | 677.28 | 677.28 | 657.75 | 663.05 | 54,754 | -8.35(-1.24%) |
Jun 09, 2017 | 677.50 | 678.86 | 669.20 | 671.40 | 35,556 | +1.07(+0.16%) |
Jun 08, 2017 | 677.32 | 679.49 | 667.50 | 670.33 | 30,676 | -7.73(-1.14%) |
Jun 07, 2017 | 671.14 | 679.15 | 671.14 | 678.06 | 27,300 | +7.11(+1.06%) |
Jun 06, 2017 | 671.89 | 678.79 | 670.04 | 670.95 | 30,520 | -1.58(-0.23%) |
Jun 05, 2017 | 676.85 | 677.84 | 672.27 | 672.52 | 20,085 | -5.12(-0.76%) |
Jun 02, 2017 | 675.90 | 680.75 | 671.48 | 677.64 | 33,786 | +0.52(+0.08%) |
Jun 01, 2017 | 659.47 | 677.45 | 659.47 | 677.12 | 42,662 | +10.98(+1.65%) |
May 31, 2017 | 666.72 | 674.35 | 663.82 | 666.14 | 43,530 | +2.88(+0.43%) |
May 30, 2017 | 663.15 | 667.44 | 649.83 | 663.26 | 35,163 | +1.60(+0.24%) |
May 26, 2017 | 649.27 | 665.03 | 648.02 | 661.66 | 38,663 | +10.90(+1.68%) |
May 25, 2017 | 647.46 | 653.26 | 646.97 | 650.76 | 34,291 | +5.72(+0.89%) |
May 24, 2017 | 644.56 | 648.58 | 641.39 | 645.04 | 35,340 | +2.16(+0.34%) |
May 23, 2017 | 639.02 | 647.07 | 635.72 | 642.88 | 33,646 | +4.79(+0.75%) |
May 22, 2017 | 642.14 | 644.21 | 634.71 | 638.09 | 29,271 | +0.08(+0.01%) |
May 19, 2017 | 631.11 | 643.15 | 631.08 | 638.01 | 59,543 | +5.86(+0.93%) |
May 18, 2017 | 620.49 | 636.18 | 620.49 | 632.15 | 55,897 | +11.22(+1.81%) |
May 17, 2017 | 624.57 | 636.57 | 618.86 | 620.93 | 58,938 | -3.63(-0.58%) |
May 16, 2017 | 613.69 | 627.29 | 612.08 | 624.57 | 39,376 | +11.04(+1.80%) |
May 15, 2017 | 621.34 | 623.77 | 611.34 | 613.53 | 64,186 | -6.06(-0.98%) |
May 12, 2017 | 620.73 | 624.03 | 616.50 | 619.59 | 34,644 | -1.97(-0.32%) |
May 11, 2017 | 616.38 | 625.76 | 613.96 | 621.56 | 28,058 | +5.25(+0.85%) |
May 10, 2017 | 610.41 | 618.18 | 608.78 | 616.30 | 18,951 | +4.08(+0.67%) |
May 09, 2017 | 620.19 | 628.60 | 611.00 | 612.22 | 24,477 | -5.98(-0.97%) |
May 08, 2017 | 623.41 | 631.69 | 612.26 | 618.21 | 48,514 | -7.05(-1.13%) |
May 05, 2017 | 610.78 | 627.84 | 607.13 | 625.26 | 51,712 | +10.59(+1.72%) |
May 04, 2017 | 620.69 | 620.69 | 608.98 | 614.66 | 48,614 | -7.40(-1.19%) |
May 03, 2017 | 626.73 | 629.88 | 617.31 | 622.07 | 50,618 | -5.58(-0.89%) |
May 02, 2017 | 633.24 | 637.65 | 626.13 | 627.64 | 42,082 | -3.39(-0.54%) |
May 01, 2017 | 633.58 | 635.75 | 624.57 | 631.03 | 47,178 | +0.35(+0.06%) |
Apr 28, 2017 | 627.45 | 636.82 | 627.20 | 630.68 | 36,339 | +0.48(+0.08%) |
Apr 27, 2017 | 626.40 | 634.13 | 623.36 | 630.20 | 29,085 | +2.97(+0.47%) |
Apr 26, 2017 | 622.99 | 634.55 | 622.99 | 627.23 | 35,263 | +2.10(+0.34%) |
Apr 25, 2017 | 626.19 | 631.18 | 622.67 | 625.13 | 38,080 | -0.14(-0.02%) |
Apr 24, 2017 | 619.71 | 630.71 | 617.38 | 625.26 | 80,121 | +10.65(+1.73%) |
Apr 21, 2017 | 611.84 | 616.94 | 610.23 | 614.62 | 42,902 | +1.30(+0.21%) |
Apr 20, 2017 | 606.55 | 619.38 | 605.72 | 613.32 | 44,099 | +8.62(+1.43%) |
Apr 19, 2017 | 591.68 | 610.57 | 591.68 | 604.70 | 96,319 | +16.57(+2.82%) |
Apr 18, 2017 | 591.63 | 594.63 | 585.30 | 588.14 | 24,596 | -3.65(-0.62%) |
Apr 17, 2017 | 588.77 | 592.32 | 587.61 | 591.79 | 43,241 | +3.02(+0.51%) |
Apr 13, 2017 | 589.38 | 594.23 | 580.97 | 588.77 | 45,362 | -3.19(-0.54%) |
Apr 12, 2017 | 584.24 | 594.63 | 582.71 | 591.96 | 63,974 | +7.94(+1.36%) |
Apr 11, 2017 | 583.63 | 587.20 | 581.95 | 584.01 | 48,363 | +0.87(+0.15%) |
Apr 10, 2017 | 585.14 | 586.96 | 581.29 | 583.14 | 20,767 | -5.94(-1.01%) |
Apr 07, 2017 | 587.93 | 593.12 | 585.59 | 589.08 | 40,179 | -0.55(-0.09%) |
Apr 06, 2017 | 582.71 | 595.16 | 581.78 | 589.64 | 40,087 | +4.21(+0.72%) |
Apr 05, 2017 | 586.50 | 591.01 | 584.81 | 585.43 | 28,378 | -3.35(-0.57%) |
Apr 04, 2017 | 586.47 | 592.34 | 585.38 | 588.78 | 45,278 | +3.25(+0.55%) |
Apr 03, 2017 | 578.01 | 589.76 | 578.01 | 585.53 | 37,806 | +7.94(+1.37%) |
Mar 31, 2017 | 576.51 | 580.18 | 572.40 | 577.59 | 25,930 | -1.84(-0.32%) |
Mar 30, 2017 | 580.83 | 583.53 | 573.98 | 579.43 | 50,398 | +1.26(+0.22%) |
Mar 29, 2017 | 581.88 | 581.88 | 569.82 | 578.18 | 63,671 | -1.66(-0.29%) |
Mar 28, 2017 | 584.72 | 587.34 | 579.47 | 579.84 | 49,392 | -8.13(-1.38%) |
Mar 27, 2017 | 588.06 | 590.06 | 585.16 | 587.97 | 29,886 | -1.62(-0.27%) |
Mar 24, 2017 | 592.88 | 594.46 | 589.59 | 589.59 | 17,906 | -2.84(-0.48%) |
Mar 23, 2017 | 586.70 | 596.49 | 586.70 | 592.43 | 41,901 | +1.59(+0.27%) |
Mar 22, 2017 | 590.92 | 593.35 | 586.82 | 590.84 | 24,524 | -0.04(-0.01%) |
Mar 21, 2017 | 597.49 | 597.97 | 588.93 | 590.88 | 26,068 | -6.12(-1.03%) |
Mar 20, 2017 | 593.36 | 598.43 | 589.49 | 597.00 | 24,867 | +0.32(+0.05%) |
Mar 17, 2017 | 594.61 | 600.47 | 593.81 | 596.67 | 42,590 | +2.42(+0.41%) |
Mar 16, 2017 | 593.90 | 601.01 | 587.43 | 594.25 | 16,906 | -1.36(-0.23%) |
Mar 15, 2017 | 592.24 | 600.92 | 590.11 | 595.61 | 33,412 | +7.85(+1.34%) |
Mar 14, 2017 | 588.26 | 590.47 | 582.61 | 587.76 | 22,912 | +0.01(+0.00%) |
Mar 13, 2017 | 587.32 | 597.25 | 585.58 | 587.75 | 34,973 | -2.65(-0.45%) |
Mar 10, 2017 | 586.41 | 590.88 | 581.77 | 590.40 | 15,646 | +5.59(+0.96%) |
Mar 09, 2017 | 584.59 | 587.33 | 580.53 | 584.82 | 25,859 | -1.89(-0.32%) |
Mar 08, 2017 | 580.68 | 590.17 | 580.68 | 586.71 | 24,798 | +2.00(+0.34%) |
Mar 07, 2017 | 578.08 | 585.39 | 578.08 | 584.71 | 32,736 | +3.86(+0.66%) |
Mar 06, 2017 | 575.29 | 584.92 | 572.53 | 580.85 | 36,004 | +7.17(+1.25%) |
Mar 03, 2017 | 576.70 | 578.58 | 569.74 | 573.68 | 42,626 | -3.01(-0.52%) |
Mar 02, 2017 | 585.44 | 585.48 | 575.02 | 576.70 | 38,503 | -10.20(-1.74%) |
Mar 01, 2017 | 586.86 | 592.87 | 573.04 | 586.90 | 55,088 | +8.43(+1.46%) |
Feb 28, 2017 | 585.59 | 585.90 | 574.24 | 578.47 | 52,466 | -18.16(-3.04%) |
Feb 27, 2017 | 589.83 | 597.89 | 589.76 | 596.63 | 24,471 | +7.10(+1.20%) |
Feb 24, 2017 | 590.94 | 594.64 | 584.66 | 589.53 | 20,265 | -1.31(-0.22%) |
Feb 23, 2017 | 594.73 | 596.00 | 586.70 | 590.84 | 25,501 | -3.27(-0.55%) |
Feb 22, 2017 | 587.57 | 594.71 | 587.57 | 594.11 | 15,009 | +2.75(+0.46%) |
Feb 21, 2017 | 586.96 | 591.62 | 585.42 | 591.37 | 28,316 | +3.39(+0.58%) |
Feb 17, 2017 | 587.97 | 587.97 | 587.97 | 0 | -3.80(-0.64%) | |
Feb 16, 2017 | 588.92 | 593.09 | 588.92 | 591.77 | 16,720 | +0.51(+0.09%) |
Feb 15, 2017 | 584.02 | 591.50 | 583.28 | 591.26 | 25,188 | +4.11(+0.70%) |
Feb 14, 2017 | 581.48 | 588.33 | 581.48 | 587.16 | 24,787 | +0.41(+0.07%) |
Feb 13, 2017 | 590.24 | 591.75 | 584.20 | 586.74 | 18,976 | -2.82(-0.48%) |
Feb 10, 2017 | 585.96 | 591.94 | 583.93 | 589.57 | 15,368 | +5.54(+0.95%) |
Feb 09, 2017 | 585.17 | 584.45 | 582.16 | 584.03 | 21,622 | -1.14(-0.20%) |
Feb 08, 2017 | 587.25 | 587.65 | 582.10 | 585.17 | 26,373 | -5.36(-0.91%) |
Feb 07, 2017 | 592.97 | 594.26 | 585.96 | 590.54 | 30,375 | -2.41(-0.41%) |
Feb 06, 2017 | 592.89 | 597.25 | 591.81 | 592.94 | 19,105 | -2.24(-0.38%) |
Feb 03, 2017 | 588.88 | 597.82 | 583.29 | 595.19 | 24,934 | +6.18(+1.05%) |
Feb 02, 2017 | 585.77 | 589.00 | 582.54 | 589.00 | 18,681 | +2.91(+0.50%) |
Feb 01, 2017 | 583.09 | 588.49 | 583.03 | 586.10 | 27,924 | +2.56(+0.44%) |
Jan 31, 2017 | 584.89 | 584.90 | 580.30 | 583.54 | 23,987 | -1.35(-0.23%) |
Jan 30, 2017 | 590.28 | 590.28 | 576.05 | 584.89 | 25,726 | -5.38(-0.91%) |
Jan 27, 2017 | 589.20 | 597.22 | 587.37 | 590.27 | 66,055 | +1.54(+0.26%) |
Jan 26, 2017 | 572.50 | 591.12 | 570.78 | 588.73 | 78,058 | +20.11(+3.54%) |
Jan 25, 2017 | 571.87 | 576.90 | 568.00 | 568.62 | 14,787 | -0.44(-0.08%) |
Jan 24, 2017 | 565.05 | 571.33 | 565.05 | 569.06 | 33,829 | +3.01(+0.53%) |
Jan 23, 2017 | 561.94 | 568.15 | 561.94 | 566.05 | 34,190 | +2.54(+0.45%) |
Jan 20, 2017 | 554.06 | 576.73 | 554.06 | 563.52 | 55,221 | +6.16(+1.10%) |
Jan 19, 2017 | 549.60 | 563.15 | 549.60 | 557.36 | 59,761 | +6.39(+1.16%) |
Jan 18, 2017 | 539.76 | 552.43 | 531.19 | 550.98 | 47,394 | +17.18(+3.22%) |
Jan 17, 2017 | 531.15 | 535.21 | 530.97 | 533.79 | 30,498 | -0.50(-0.09%) |
Jan 13, 2017 | 534.29 | 534.29 | 534.29 | 0 | +4.60(+0.87%) | |
Jan 12, 2017 | 537.06 | 537.06 | 522.38 | 529.70 | 52,926 | -11.41(-2.11%) |
Jan 11, 2017 | 531.61 | 541.92 | 528.11 | 541.11 | 44,614 | +7.49(+1.40%) |
Jan 10, 2017 | 530.04 | 538.64 | 530.04 | 533.62 | 28,185 | +1.28(+0.24%) |
Jan 09, 2017 | 524.04 | 535.58 | 520.68 | 532.34 | 57,183 | +6.36(+1.21%) |
Jan 06, 2017 | 541.55 | 545.36 | 521.27 | 525.98 | 132,688 | -15.17(-2.80%) |
Jan 05, 2017 | 554.88 | 556.66 | 537.30 | 541.15 | 133,412 | -18.42(-3.29%) |
Jan 04, 2017 | 566.58 | 571.80 | 554.92 | 559.57 | 69,127 | -12.24(-2.14%) |
Jan 03, 2017 | 574.53 | 575.39 | 568.11 | 571.80 | 50,191 | -1.91(-0.33%) |
Dec 30, 2016 | 573.71 | 573.71 | 573.71 | 0 | -1.27(-0.22%) | |
Dec 29, 2016 | 567.32 | 577.63 | 567.32 | 574.99 | 17,212 | +10.92(+1.94%) |
Dec 28, 2016 | 566.10 | 568.06 | 563.29 | 564.07 | 49,917 | -2.08(-0.37%) |
Dec 27, 2016 | 566.93 | 569.49 | 564.27 | 566.15 | 29,764 | -3.57(-0.63%) |
Dec 23, 2016 | 569.72 | 569.72 | 569.72 | 0 | -0.32(-0.06%) | |
Dec 22, 2016 | 577.23 | 581.22 | 566.56 | 570.04 | 34,879 | -5.65(-0.98%) |
Dec 21, 2016 | 568.67 | 579.81 | 567.50 | 575.69 | 21,018 | +4.50(+0.79%) |
Dec 20, 2016 | 566.67 | 574.98 | 564.94 | 571.18 | 27,135 | +2.11(+0.37%) |
Dec 19, 2016 | 575.81 | 576.82 | 564.56 | 569.07 | 33,857 | -6.30(-1.10%) |
Dec 16, 2016 | 569.30 | 586.74 | 569.30 | 575.37 | 142,621 | +6.38(+1.12%) |
Dec 15, 2016 | 573.97 | 574.38 | 564.53 | 568.99 | 33,964 | -2.72(-0.48%) |
Dec 14, 2016 | 571.19 | 578.29 | 569.15 | 571.71 | 39,868 | +3.96(+0.70%) |
Dec 13, 2016 | 563.81 | 575.18 | 561.14 | 567.75 | 47,244 | +8.68(+1.55%) |
Dec 12, 2016 | 558.36 | 563.23 | 557.31 | 559.07 | 61,520 | -4.91(-0.87%) |
Dec 09, 2016 | 564.75 | 565.84 | 559.84 | 563.98 | 23,472 | -2.28(-0.40%) |
Dec 08, 2016 | 571.07 | 573.19 | 560.57 | 566.26 | 27,441 | -5.21(-0.91%) |
Dec 07, 2016 | 565.84 | 581.15 | 564.74 | 571.47 | 45,623 | +5.96(+1.05%) |
Dec 06, 2016 | 567.04 | 568.27 | 557.97 | 565.51 | 23,989 | +2.44(+0.43%) |
Dec 05, 2016 | 567.49 | 567.50 | 558.51 | 563.07 | 48,052 | -1.02(-0.18%) |
Dec 02, 2016 | 564.49 | 573.90 | 564.09 | 564.09 | 50,717 | -0.68(-0.12%) |
Dec 01, 2016 | 547.73 | 564.77 | 546.64 | 564.77 | 63,030 | +19.36(+3.55%) |
Nov 30, 2016 | 555.61 | 562.14 | 542.70 | 545.41 | 43,735 | -7.22(-1.31%) |
Nov 29, 2016 | 542.60 | 560.49 | 542.60 | 552.64 | 82,015 | +9.86(+1.82%) |
Nov 28, 2016 | 540.09 | 552.34 | 539.28 | 542.77 | 61,565 | +1.74(+0.32%) |
Nov 25, 2016 | 540.28 | 543.79 | 539.67 | 541.04 | 10,249 | -1.12(-0.21%) |
Nov 23, 2016 | 542.15 | 542.15 | 542.15 | 0 | -0.70(-0.13%) | |
Nov 22, 2016 | 538.80 | 547.82 | 538.80 | 542.86 | 31,483 | +0.94(+0.17%) |
Nov 21, 2016 | 540.45 | 546.70 | 537.36 | 541.91 | 23,851 | +2.33(+0.43%) |
Nov 18, 2016 | 542.74 | 546.30 | 536.45 | 539.58 | 35,106 | -5.12(-0.94%) |
Nov 17, 2016 | 540.77 | 556.93 | 539.04 | 544.70 | 37,310 | +1.91(+0.35%) |
Nov 16, 2016 | 528.17 | 542.79 | 523.49 | 542.79 | 204,029 | +14.62(+2.77%) |
Nov 15, 2016 | 529.28 | 531.35 | 526.81 | 528.17 | 84,581 | -2.42(-0.46%) |
Nov 14, 2016 | 529.12 | 531.24 | 521.19 | 530.59 | 107,069 | -0.12(-0.02%) |
Nov 11, 2016 | 529.47 | 533.89 | 525.54 | 530.71 | 80,225 | -2.05(-0.38%) |
Nov 10, 2016 | 534.89 | 535.39 | 523.70 | 532.76 | 41,858 | -1.93(-0.36%) |
Nov 09, 2016 | 534.58 | 539.96 | 531.09 | 534.69 | 29,089 | -5.45(-1.01%) |
Nov 08, 2016 | 533.36 | 551.40 | 530.60 | 540.14 | 34,631 | +6.95(+1.30%) |
Nov 07, 2016 | 531.86 | 538.09 | 529.36 | 533.19 | 35,491 | +3.91(+0.74%) |
Nov 04, 2016 | 528.36 | 534.13 | 519.69 | 529.28 | 64,856 | -0.90(-0.17%) |
Nov 03, 2016 | 532.81 | 543.03 | 521.31 | 530.18 | 62,308 | +0.28(+0.05%) |
Nov 02, 2016 | 531.97 | 532.33 | 525.82 | 529.90 | 33,383 | -2.60(-0.49%) |
Nov 01, 2016 | 533.17 | 533.17 | 526.28 | 532.50 | 24,084 | +1.68(+0.32%) |
Oct 31, 2016 | 533.34 | 541.13 | 530.77 | 530.82 | 19,856 | -0.66(-0.12%) |
Oct 28, 2016 | 530.12 | 532.18 | 524.16 | 531.49 | 23,272 | +3.19(+0.60%) |
Oct 27, 2016 | 531.06 | 531.06 | 518.60 | 528.29 | 41,295 | -3.58(-0.67%) |
Oct 26, 2016 | 538.99 | 543.58 | 527.58 | 531.87 | 25,980 | -10.10(-1.86%) |
Oct 25, 2016 | 541.67 | 546.39 | 537.89 | 541.97 | 40,435 | +0.74(+0.14%) |
Oct 24, 2016 | 542.61 | 547.68 | 539.63 | 541.23 | 17,069 | +0.97(+0.18%) |
Oct 21, 2016 | 532.28 | 542.19 | 532.28 | 540.27 | 41,736 | +7.23(+1.36%) |
Oct 20, 2016 | 536.46 | 537.66 | 531.28 | 533.04 | 13,147 | -3.57(-0.67%) |
Oct 19, 2016 | 533.25 | 538.41 | 527.37 | 536.61 | 24,590 | +3.11(+0.58%) |
Oct 18, 2016 | 533.37 | 536.77 | 530.72 | 533.50 | 25,413 | +2.94(+0.55%) |
Oct 17, 2016 | 524.62 | 530.88 | 515.26 | 530.57 | 63,124 | +6.16(+1.17%) |
Oct 14, 2016 | 535.98 | 538.43 | 523.09 | 524.41 | 55,440 | -10.14(-1.90%) |
Oct 13, 2016 | 532.37 | 535.90 | 528.79 | 534.55 | 32,297 | -1.27(-0.24%) |
Oct 12, 2016 | 540.17 | 540.17 | 529.40 | 535.82 | 35,732 | -2.42(-0.45%) |
Oct 11, 2016 | 550.95 | 550.95 | 537.18 | 538.24 | 73,289 | -13.05(-2.37%) |
Oct 10, 2016 | 550.20 | 553.16 | 545.96 | 551.29 | 47,458 | +2.17(+0.40%) |
Oct 07, 2016 | 545.04 | 551.22 | 541.95 | 549.12 | 50,797 | +3.12(+0.57%) |
Oct 06, 2016 | 529.68 | 547.63 | 526.82 | 546.00 | 72,174 | +14.24(+2.68%) |
Oct 05, 2016 | 534.23 | 537.09 | 530.20 | 531.76 | 41,391 | +0.94(+0.18%) |
Oct 04, 2016 | 534.82 | 535.58 | 527.38 | 530.82 | 23,302 | -1.85(-0.35%) |