Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 505.00 | 506.43 | 496.10 | 496.10 | 208,291 | -3.74(-0.75%) |
Apr 27, 2017 | 506.07 | 507.65 | 489.07 | 499.84 | 504,223 | -14.78(-2.87%) |
Apr 26, 2017 | 510.70 | 522.98 | 508.74 | 514.61 | 263,098 | +1.42(+0.28%) |
Apr 25, 2017 | 511.05 | 514.44 | 508.20 | 513.19 | 239,644 | +4.27(+0.84%) |
Apr 24, 2017 | 511.77 | 513.55 | 508.03 | 508.92 | 205,142 | +0.71(+0.14%) |
Apr 21, 2017 | 511.05 | 511.94 | 504.47 | 508.20 | 313,749 | -8.55(-1.65%) |
Apr 20, 2017 | 518.71 | 521.56 | 516.04 | 516.75 | 307,517 | +1.60(+0.31%) |
Apr 19, 2017 | 531.35 | 532.24 | 513.90 | 515.15 | 360,586 | -14.06(-2.66%) |
Apr 18, 2017 | 528.32 | 534.73 | 525.47 | 529.21 | 241,680 | -2.85(-0.54%) |
Apr 17, 2017 | 530.99 | 534.02 | 528.14 | 532.06 | 218,040 | +1.60(+0.30%) |
Apr 13, 2017 | 543.99 | 547.01 | 530.10 | 530.46 | 329,386 | -14.95(-2.74%) |
Apr 12, 2017 | 555.02 | 559.12 | 543.72 | 545.41 | 245,669 | -9.97(-1.79%) |
Apr 11, 2017 | 556.45 | 556.80 | 546.12 | 555.38 | 318,371 | -0.53(-0.10%) |
Apr 10, 2017 | 551.82 | 557.69 | 549.77 | 555.91 | 170,078 | +8.72(+1.59%) |
Apr 07, 2017 | 552.53 | 553.77 | 546.30 | 547.19 | 184,550 | -4.98(-0.90%) |
Apr 06, 2017 | 548.79 | 553.24 | 546.48 | 552.17 | 229,957 | +9.26(+1.70%) |
Apr 05, 2017 | 554.13 | 561.43 | 542.92 | 542.92 | 323,010 | -3.03(-0.55%) |
Apr 04, 2017 | 545.76 | 546.57 | 539.87 | 545.94 | 166,932 | +1.42(+0.26%) |
Apr 03, 2017 | 549.68 | 552.35 | 540.60 | 544.52 | 301,148 | -3.92(-0.71%) |
Mar 31, 2017 | 545.05 | 550.75 | 543.63 | 548.43 | 206,854 | +3.38(+0.62%) |
Mar 30, 2017 | 551.46 | 552.53 | 544.16 | 545.05 | 251,821 | -2.31(-0.42%) |
Mar 29, 2017 | 537.93 | 548.43 | 534.37 | 547.37 | 427,862 | +9.97(+1.86%) |
Mar 28, 2017 | 529.39 | 539.18 | 526.47 | 537.40 | 366,663 | +12.99(+2.48%) |
Mar 27, 2017 | 523.34 | 526.36 | 519.33 | 524.40 | 323,047 | -4.09(-0.77%) |
Mar 24, 2017 | 532.24 | 538.64 | 527.70 | 528.50 | 203,330 | -3.92(-0.74%) |
Mar 23, 2017 | 532.06 | 537.04 | 528.85 | 532.41 | 204,249 | -2.14(-0.40%) |
Mar 22, 2017 | 531.70 | 538.47 | 529.57 | 534.55 | 410,612 | -1.60(-0.30%) |
Mar 21, 2017 | 543.81 | 546.48 | 533.75 | 536.15 | 269,766 | -5.90(-1.09%) |
Mar 20, 2017 | 540.96 | 543.01 | 534.55 | 542.05 | 208,755 | -2.29(-0.42%) |
Mar 17, 2017 | 549.50 | 551.64 | 544.07 | 544.34 | 228,444 | -2.31(-0.42%) |
Mar 16, 2017 | 552.88 | 554.31 | 543.45 | 546.65 | 240,138 | -4.81(-0.87%) |
Mar 15, 2017 | 540.60 | 553.60 | 536.51 | 551.46 | 639,239 | +18.16(+3.40%) |
Mar 14, 2017 | 533.48 | 534.91 | 522.45 | 533.30 | 380,674 | -9.44(-1.74%) |
Mar 13, 2017 | 541.49 | 544.70 | 538.82 | 542.74 | 162,870 | +1.25(+0.23%) |
Mar 10, 2017 | 543.27 | 546.30 | 536.86 | 541.49 | 278,373 | +1.78(+0.33%) |
Mar 09, 2017 | 538.82 | 541.40 | 529.03 | 539.71 | 513,690 | -3.21(-0.59%) |
Mar 08, 2017 | 556.80 | 561.34 | 541.32 | 542.92 | 526,424 | -17.80(-3.17%) |
Mar 07, 2017 | 571.04 | 572.29 | 559.83 | 560.72 | 185,139 | -7.83(-1.38%) |
Mar 06, 2017 | 567.66 | 568.55 | 562.14 | 568.55 | 120,403 | -1.60(-0.28%) |
Mar 03, 2017 | 576.03 | 580.48 | 569.08 | 570.15 | 161,864 | -3.38(-0.59%) |
Mar 02, 2017 | 580.65 | 585.01 | 573.53 | 573.53 | 218,164 | -12.64(-2.16%) |
Mar 01, 2017 | 576.92 | 589.55 | 576.74 | 586.17 | 251,835 | +14.60(+2.55%) |
Feb 28, 2017 | 576.03 | 577.63 | 569.53 | 571.58 | 328,882 | -10.32(-1.77%) |
Feb 27, 2017 | 571.58 | 586.17 | 569.26 | 581.90 | 254,335 | +11.04(+1.93%) |
Feb 24, 2017 | 571.58 | 574.60 | 567.30 | 570.86 | 453,200 | -7.12(-1.23%) |
Feb 23, 2017 | 582.79 | 586.35 | 572.82 | 577.98 | 328,724 | +2.85(+0.50%) |
Feb 22, 2017 | 578.34 | 580.30 | 573.94 | 575.14 | 267,692 | -6.59(-1.13%) |
Feb 21, 2017 | 582.61 | 586.35 | 581.54 | 581.72 | 204,737 | +6.05(+1.05%) |
Feb 17, 2017 | 575.67 | 575.67 | 575.67 | 0 | -7.65(-1.31%) | |
Feb 16, 2017 | 592.94 | 593.83 | 581.37 | 583.32 | 175,130 | -9.08(-1.53%) |
Feb 15, 2017 | 596.85 | 598.45 | 589.73 | 592.40 | 158,223 | -8.19(-1.36%) |
Feb 14, 2017 | 592.58 | 600.59 | 589.55 | 600.59 | 217,124 | +9.26(+1.57%) |
Feb 13, 2017 | 587.77 | 593.65 | 586.53 | 591.33 | 216,660 | +2.67(+0.45%) |
Feb 10, 2017 | 590.27 | 594.54 | 587.77 | 588.66 | 246,362 | +6.41(+1.10%) |
Feb 09, 2017 | 577.63 | 586.53 | 580.30 | 582.26 | 268,030 | +4.63(+0.80%) |
Feb 08, 2017 | 575.31 | 578.44 | 562.32 | 577.63 | 371,998 | -1.07(-0.18%) |
Feb 07, 2017 | 582.43 | 586.88 | 574.07 | 578.70 | 347,894 | -7.30(-1.25%) |
Feb 06, 2017 | 597.21 | 598.28 | 584.57 | 585.99 | 146,623 | -12.46(-2.08%) |
Feb 03, 2017 | 591.51 | 601.84 | 589.91 | 598.45 | 205,928 | +8.90(+1.51%) |
Feb 02, 2017 | 598.28 | 598.28 | 585.82 | 589.55 | 262,730 | -4.45(-0.75%) |
Feb 01, 2017 | 597.39 | 599.52 | 586.71 | 594.00 | 181,957 | +0.18(+0.03%) |
Jan 31, 2017 | 589.55 | 593.83 | 583.50 | 593.83 | 223,785 | +4.45(+0.76%) |
Jan 30, 2017 | 603.44 | 604.51 | 584.39 | 589.38 | 342,777 | -18.34(-3.02%) |
Jan 27, 2017 | 610.91 | 613.85 | 605.22 | 607.71 | 417,529 | -6.76(-1.10%) |
Jan 26, 2017 | 623.20 | 623.73 | 612.87 | 614.48 | 216,968 | -6.05(-0.98%) |
Jan 25, 2017 | 610.38 | 621.06 | 610.20 | 620.53 | 210,820 | +11.57(+1.90%) |
Jan 24, 2017 | 603.08 | 611.27 | 597.92 | 608.96 | 201,262 | +10.15(+1.69%) |
Jan 23, 2017 | 605.93 | 608.78 | 592.94 | 598.81 | 346,896 | -14.95(-2.44%) |
Jan 20, 2017 | 613.94 | 617.14 | 611.36 | 613.76 | 283,449 | +5.70(+0.94%) |
Jan 19, 2017 | 610.74 | 612.52 | 606.11 | 608.07 | 204,589 | -1.07(-0.18%) |
Jan 18, 2017 | 605.04 | 612.43 | 602.90 | 609.13 | 287,203 | -1.78(-0.29%) |
Jan 17, 2017 | 606.29 | 611.98 | 603.26 | 610.91 | 492,017 | +6.41(+1.06%) |
Jan 13, 2017 | 604.51 | 604.51 | 604.51 | 0 | -8.37(-1.37%) | |
Jan 12, 2017 | 624.44 | 626.58 | 609.67 | 612.87 | 298,738 | -5.34(-0.86%) |
Jan 11, 2017 | 613.05 | 620.53 | 608.42 | 618.21 | 262,695 | +9.43(+1.55%) |
Jan 10, 2017 | 618.39 | 618.39 | 606.82 | 608.78 | 382,816 | -6.94(-1.13%) |
Jan 09, 2017 | 616.97 | 620.53 | 613.23 | 615.72 | 396,333 | -7.48(-1.20%) |
Jan 06, 2017 | 617.32 | 625.15 | 613.23 | 623.20 | 309,850 | +6.41(+1.04%) |
Jan 05, 2017 | 617.14 | 621.95 | 613.05 | 616.79 | 305,531 | +2.85(+0.46%) |
Jan 04, 2017 | 606.64 | 617.32 | 606.29 | 613.94 | 209,540 | +7.30(+1.20%) |
Jan 03, 2017 | 603.97 | 614.83 | 598.77 | 606.64 | 297,812 | +13.00(+2.19%) |
Dec 30, 2016 | 593.65 | 593.65 | 593.65 | 0 | -3.20(-0.54%) | |
Dec 29, 2016 | 594.18 | 598.63 | 591.51 | 596.85 | 227,662 | +1.60(+0.27%) |
Dec 28, 2016 | 605.57 | 608.78 | 594.89 | 595.25 | 113,610 | -10.32(-1.70%) |
Dec 27, 2016 | 602.01 | 607.89 | 601.12 | 605.57 | 143,574 | +6.59(+1.10%) |
Dec 23, 2016 | 598.99 | 598.99 | 598.99 | 0 | -3.92(-0.65%) | |
Dec 22, 2016 | 601.84 | 606.29 | 600.59 | 602.90 | 172,261 | -0.53(-0.09%) |
Dec 21, 2016 | 602.55 | 604.15 | 598.81 | 603.44 | 162,992 | +3.38(+0.56%) |
Dec 20, 2016 | 604.33 | 605.93 | 598.10 | 600.06 | 143,267 | +1.96(+0.33%) |
Dec 19, 2016 | 599.88 | 603.08 | 596.93 | 598.10 | 549,824 | -3.10(-0.52%) |
Dec 16, 2016 | 603.48 | 605.06 | 598.03 | 601.20 | 209,992 | +0.35(+0.06%) |
Dec 15, 2016 | 594.70 | 604.36 | 590.31 | 600.84 | 362,925 | +2.81(+0.47%) |
Dec 14, 2016 | 610.50 | 613.31 | 595.40 | 598.03 | 475,937 | -18.09(-2.94%) |
Dec 13, 2016 | 618.58 | 620.68 | 606.11 | 616.12 | 283,549 | +1.05(+0.17%) |
Dec 12, 2016 | 632.10 | 638.24 | 612.61 | 615.07 | 398,393 | +2.99(+0.49%) |
Dec 09, 2016 | 609.80 | 612.43 | 605.41 | 612.08 | 254,514 | +5.62(+0.93%) |
Dec 08, 2016 | 597.16 | 606.73 | 594.29 | 606.46 | 209,828 | +8.43(+1.41%) |
Dec 07, 2016 | 598.03 | 601.20 | 592.77 | 598.03 | 296,412 | -2.11(-0.35%) |
Dec 06, 2016 | 590.13 | 601.02 | 584.51 | 600.14 | 187,643 | +2.46(+0.41%) |
Dec 05, 2016 | 591.19 | 601.02 | 590.84 | 597.68 | 264,622 | +10.53(+1.79%) |
Dec 02, 2016 | 580.65 | 588.90 | 579.07 | 587.15 | 294,136 | +4.21(+0.72%) |
Dec 01, 2016 | 585.92 | 594.00 | 579.07 | 582.93 | 381,469 | +8.78(+1.53%) |
Nov 30, 2016 | 550.10 | 579.95 | 548.70 | 574.16 | 1,034,442 | +55.13(+10.62%) |
Nov 29, 2016 | 520.78 | 522.53 | 512.35 | 519.02 | 391,179 | -11.24(-2.12%) |
Nov 28, 2016 | 541.32 | 542.38 | 530.09 | 530.26 | 389,422 | -10.18(-1.88%) |
Nov 25, 2016 | 542.02 | 542.55 | 536.23 | 540.44 | 112,054 | -5.09(-0.93%) |
Nov 23, 2016 | 545.54 | 545.54 | 545.54 | 0 | +5.09(+0.94%) | |
Nov 22, 2016 | 546.94 | 546.94 | 533.77 | 540.44 | 317,030 | -2.99(-0.55%) |
Nov 21, 2016 | 538.86 | 545.71 | 538.86 | 543.43 | 328,416 | +13.34(+2.52%) |
Nov 18, 2016 | 531.84 | 532.89 | 528.50 | 530.09 | 147,596 | +0.70(+0.13%) |
Nov 17, 2016 | 536.93 | 539.74 | 527.45 | 529.38 | 163,257 | -1.41(-0.26%) |
Nov 16, 2016 | 533.07 | 536.40 | 527.98 | 530.79 | 287,864 | -5.44(-1.02%) |
Nov 15, 2016 | 524.82 | 537.11 | 523.41 | 536.23 | 383,330 | +17.91(+3.46%) |
Nov 14, 2016 | 506.73 | 518.67 | 505.68 | 518.32 | 188,946 | +8.78(+1.72%) |
Nov 11, 2016 | 513.23 | 514.46 | 500.59 | 509.54 | 203,309 | -8.60(-1.66%) |
Nov 10, 2016 | 508.84 | 519.90 | 507.96 | 518.14 | 422,445 | +7.02(+1.37%) |
Nov 09, 2016 | 494.79 | 511.65 | 491.81 | 511.12 | 501,604 | +16.33(+3.30%) |
Nov 08, 2016 | 494.27 | 498.30 | 489.26 | 494.79 | 204,149 | -0.88(-0.18%) |
Nov 07, 2016 | 497.25 | 497.95 | 491.63 | 495.67 | 262,280 | +9.31(+1.91%) |
Nov 04, 2016 | 487.94 | 492.51 | 480.13 | 486.36 | 316,324 | -3.51(-0.72%) |
Nov 03, 2016 | 486.89 | 491.98 | 484.08 | 489.88 | 306,194 | +7.20(+1.49%) |
Nov 02, 2016 | 487.07 | 488.47 | 478.29 | 482.68 | 253,091 | -10.36(-2.10%) |
Nov 01, 2016 | 497.95 | 499.18 | 485.39 | 493.04 | 349,480 | +0.18(+0.04%) |
Oct 31, 2016 | 501.29 | 504.27 | 492.51 | 492.86 | 368,546 | -10.89(-2.16%) |
Oct 28, 2016 | 510.60 | 512.00 | 499.89 | 503.75 | 351,914 | -6.14(-1.21%) |
Oct 27, 2016 | 517.79 | 519.90 | 509.37 | 509.89 | 287,793 | -6.67(-1.29%) |
Oct 26, 2016 | 511.47 | 519.90 | 508.18 | 516.57 | 369,611 | -2.63(-0.51%) |
Oct 25, 2016 | 524.29 | 532.72 | 517.27 | 519.20 | 339,028 | -6.32(-1.20%) |
Oct 24, 2016 | 530.44 | 532.02 | 518.14 | 525.52 | 281,178 | -5.44(-1.03%) |
Oct 21, 2016 | 531.49 | 532.72 | 526.22 | 530.96 | 251,781 | -4.39(-0.82%) |
Oct 20, 2016 | 532.19 | 537.28 | 529.56 | 535.35 | 251,616 | -2.63(-0.49%) |
Oct 19, 2016 | 531.31 | 543.34 | 529.29 | 537.99 | 423,945 | +13.87(+2.65%) |
Oct 18, 2016 | 525.70 | 528.33 | 519.37 | 524.12 | 225,762 | +6.15(+1.19%) |
Oct 17, 2016 | 524.47 | 527.63 | 516.74 | 517.97 | 216,556 | -4.92(-0.94%) |
Oct 14, 2016 | 530.44 | 533.25 | 522.62 | 522.89 | 223,674 | -6.32(-1.19%) |
Oct 13, 2016 | 520.78 | 531.05 | 519.02 | 529.21 | 338,407 | +2.63(+0.50%) |
Oct 12, 2016 | 526.57 | 529.38 | 524.40 | 526.57 | 147,621 | -2.63(-0.50%) |
Oct 11, 2016 | 532.89 | 533.95 | 525.34 | 529.21 | 176,370 | -7.20(-1.34%) |
Oct 10, 2016 | 530.44 | 538.86 | 530.44 | 536.40 | 224,651 | +11.41(+2.17%) |
Oct 07, 2016 | 526.75 | 530.09 | 521.83 | 524.99 | 231,079 | -1.75(-0.33%) |
Oct 06, 2016 | 523.59 | 529.38 | 519.55 | 526.75 | 280,860 | +5.97(+1.15%) |
Oct 05, 2016 | 514.28 | 525.26 | 512.35 | 520.78 | 335,305 | +15.63(+3.09%) |
Oct 04, 2016 | 513.75 | 516.04 | 503.06 | 505.15 | 230,420 | -4.39(-0.86%) |
Oct 03, 2016 | 514.98 | 516.04 | 505.33 | 509.54 | 263,579 | -4.57(-0.89%) |
Sep 30, 2016 | 510.95 | 516.48 | 505.33 | 514.11 | 299,652 | +7.73(+1.53%) |
Sep 29, 2016 | 495.85 | 515.16 | 495.67 | 506.38 | 643,985 | +12.99(+2.63%) |
Sep 28, 2016 | 467.93 | 493.91 | 463.36 | 493.39 | 520,510 | +27.74(+5.96%) |
Sep 27, 2016 | 467.05 | 468.28 | 458.27 | 465.65 | 295,438 | -4.39(-0.93%) |
Sep 26, 2016 | 477.23 | 477.58 | 469.33 | 470.04 | 334,169 | +2.11(+0.45%) |
Sep 23, 2016 | 481.10 | 484.78 | 467.93 | 467.93 | 423,771 | -15.28(-3.16%) |
Sep 22, 2016 | 484.43 | 487.94 | 481.98 | 483.20 | 335,328 | +5.79(+1.21%) |
Sep 21, 2016 | 469.68 | 477.58 | 467.05 | 477.41 | 399,036 | +15.28(+3.31%) |
Sep 20, 2016 | 468.10 | 468.98 | 461.96 | 462.13 | 242,620 | -4.92(-1.05%) |
Sep 19, 2016 | 474.07 | 477.06 | 467.05 | 467.05 | 279,495 | -1.76(-0.37%) |
Sep 16, 2016 | 468.98 | 471.79 | 465.21 | 468.81 | 226,640 | -5.79(-1.22%) |
Sep 15, 2016 | 470.21 | 477.50 | 467.75 | 474.60 | 210,334 | +5.97(+1.27%) |
Sep 14, 2016 | 470.74 | 478.99 | 466.00 | 468.63 | 308,416 | -2.63(-0.56%) |
Sep 13, 2016 | 479.52 | 483.03 | 468.28 | 471.26 | 369,382 | -15.98(-3.28%) |
Sep 12, 2016 | 474.25 | 489.52 | 473.37 | 487.24 | 230,026 | +7.02(+1.46%) |
Sep 09, 2016 | 498.13 | 499.80 | 480.22 | 480.22 | 368,998 | -23.88(-4.74%) |
Sep 08, 2016 | 496.37 | 506.03 | 490.75 | 504.10 | 268,345 | +12.29(+2.50%) |
Sep 07, 2016 | 496.02 | 496.02 | 489.88 | 491.81 | 316,407 | -2.46(-0.50%) |
Sep 06, 2016 | 487.24 | 494.70 | 487.24 | 494.27 | 214,517 | +6.85(+1.40%) |
Sep 02, 2016 | 485.84 | 487.42 | 487.42 | 487.42 | 142,775 | +4.21(+0.87%) |
Sep 01, 2016 | 482.85 | 484.78 | 477.76 | 483.20 | 205,790 | -1.93(-0.40%) |
Aug 31, 2016 | 494.44 | 494.44 | 483.73 | 485.13 | 229,192 | -10.01(-2.02%) |
Aug 30, 2016 | 503.75 | 506.91 | 493.39 | 495.14 | 319,408 | -5.27(-1.05%) |
Aug 29, 2016 | 495.85 | 503.83 | 495.67 | 500.41 | 151,147 | +1.58(+0.32%) |
Aug 26, 2016 | 504.10 | 510.16 | 496.55 | 498.83 | 253,384 | -3.51(-0.70%) |
Aug 25, 2016 | 504.62 | 507.43 | 499.80 | 502.34 | 118,640 | +0.88(+0.17%) |
Aug 24, 2016 | 505.68 | 509.81 | 500.41 | 501.46 | 315,352 | -7.73(-1.52%) |
Aug 23, 2016 | 503.57 | 512.35 | 503.57 | 509.19 | 255,847 | +2.63(+0.52%) |
Aug 22, 2016 | 513.93 | 513.93 | 505.33 | 506.56 | 256,752 | -13.87(-2.67%) |
Aug 19, 2016 | 520.95 | 521.30 | 514.81 | 520.43 | 259,603 | -2.46(-0.47%) |
Aug 18, 2016 | 510.60 | 524.64 | 510.60 | 522.89 | 363,275 | +14.40(+2.83%) |
Aug 17, 2016 | 507.61 | 508.66 | 501.46 | 508.49 | 258,360 | -0.53(-0.10%) |
Aug 16, 2016 | 509.19 | 511.47 | 506.03 | 509.01 | 197,147 | +1.58(+0.31%) |
Aug 15, 2016 | 498.65 | 509.72 | 498.65 | 507.43 | 177,461 | +10.71(+2.16%) |
Aug 12, 2016 | 503.57 | 505.33 | 494.62 | 496.72 | 196,090 | -3.86(-0.77%) |
Aug 11, 2016 | 496.02 | 503.57 | 493.91 | 500.59 | 333,774 | +6.67(+1.35%) |
Aug 10, 2016 | 507.08 | 507.26 | 492.86 | 493.91 | 220,400 | -9.83(-1.95%) |
Aug 09, 2016 | 512.53 | 512.70 | 500.94 | 503.75 | 251,263 | -4.74(-0.93%) |
Aug 08, 2016 | 499.71 | 512.35 | 499.71 | 508.49 | 356,618 | +11.24(+2.26%) |
Aug 05, 2016 | 490.40 | 497.78 | 487.94 | 497.25 | 317,663 | +7.38(+1.51%) |
Aug 04, 2016 | 483.91 | 492.70 | 483.91 | 489.88 | 204,823 | +3.16(+0.65%) |
Aug 03, 2016 | 475.13 | 486.72 | 473.20 | 486.72 | 359,181 | +11.06(+2.33%) |
Aug 02, 2016 | 479.17 | 481.98 | 467.23 | 475.65 | 436,361 | +1.23(+0.26%) |
Aug 01, 2016 | 489.00 | 490.05 | 473.37 | 474.43 | 565,886 | -20.54(-4.15%) |
Jul 29, 2016 | 483.73 | 495.85 | 483.20 | 494.97 | 233,850 | +7.90(+1.62%) |
Jul 28, 2016 | 489.52 | 498.92 | 485.13 | 487.07 | 212,640 | -3.16(-0.64%) |
Jul 27, 2016 | 497.78 | 503.75 | 487.07 | 490.23 | 257,197 | -7.20(-1.45%) |
Jul 26, 2016 | 488.12 | 497.43 | 487.24 | 497.43 | 185,890 | +7.20(+1.47%) |
Jul 25, 2016 | 498.48 | 499.01 | 488.47 | 490.23 | 195,087 | -11.59(-2.31%) |
Jul 22, 2016 | 506.03 | 506.03 | 496.29 | 501.82 | 261,078 | -2.28(-0.45%) |
Jul 21, 2016 | 511.30 | 519.37 | 502.69 | 504.10 | 305,335 | -7.90(-1.54%) |
Jul 20, 2016 | 509.19 | 516.04 | 501.82 | 512.00 | 267,374 | -0.88(-0.17%) |
Jul 19, 2016 | 517.97 | 519.02 | 511.12 | 512.88 | 170,156 | -7.20(-1.38%) |
Jul 18, 2016 | 514.46 | 520.08 | 509.63 | 520.08 | 214,683 | +2.81(+0.54%) |
Jul 15, 2016 | 524.47 | 524.82 | 517.09 | 517.27 | 112,345 | -3.86(-0.74%) |
Jul 14, 2016 | 523.41 | 525.34 | 518.76 | 521.13 | 147,683 | +6.67(+1.30%) |
Jul 13, 2016 | 525.70 | 529.03 | 510.77 | 514.46 | 239,444 | -13.17(-2.50%) |
Jul 12, 2016 | 514.98 | 529.38 | 513.58 | 527.63 | 306,664 | +24.58(+4.89%) |
Jul 11, 2016 | 513.23 | 517.16 | 502.34 | 503.05 | 167,735 | -7.02(-1.38%) |
Jul 08, 2016 | 504.80 | 511.30 | 503.40 | 510.07 | 324,739 | +10.89(+2.18%) |
Jul 07, 2016 | 508.49 | 516.30 | 494.27 | 499.18 | 304,736 | -1.23(-0.25%) |
Jul 06, 2016 | 497.95 | 500.59 | 490.23 | 500.41 | 192,968 | -1.05(-0.21%) |
Jul 05, 2016 | 513.58 | 516.92 | 494.09 | 501.46 | 303,943 | -24.76(-4.70%) |
Jul 01, 2016 | 513.75 | 526.22 | 526.22 | 526.22 | 146,791 | +12.64(+2.46%) |
Jun 30, 2016 | 504.45 | 513.58 | 502.69 | 513.58 | 206,757 | +7.38(+1.46%) |
Jun 29, 2016 | 500.41 | 509.72 | 497.78 | 506.20 | 305,098 | +13.87(+2.82%) |
Jun 28, 2016 | 491.11 | 493.30 | 486.01 | 492.33 | 206,421 | +14.22(+2.97%) |
Jun 27, 2016 | 497.95 | 499.88 | 476.71 | 478.11 | 385,221 | -26.69(-5.29%) |
Jun 24, 2016 | 507.79 | 517.27 | 505.68 | 504.80 | 349,107 | -29.32(-5.49%) |
Jun 23, 2016 | 530.44 | 534.12 | 524.64 | 534.12 | 221,948 | +14.40(+2.77%) |
Jun 22, 2016 | 525.52 | 528.33 | 518.93 | 519.73 | 198,425 | -1.58(-0.30%) |
Jun 21, 2016 | 514.11 | 524.12 | 508.84 | 521.30 | 235,622 | +6.67(+1.30%) |
Jun 20, 2016 | 522.53 | 527.63 | 514.11 | 514.63 | 230,442 | -0.18(-0.03%) |
Jun 17, 2016 | 509.72 | 516.92 | 506.20 | 514.81 | 269,901 | +13.87(+2.77%) |
Jun 16, 2016 | 501.64 | 503.22 | 490.58 | 500.94 | 468,682 | -9.31(-1.82%) |
Jun 15, 2016 | 508.66 | 520.25 | 505.33 | 510.24 | 394,236 | -1.58(-0.31%) |
Jun 14, 2016 | 509.37 | 518.85 | 503.13 | 511.82 | 268,320 | -2.11(-0.41%) |
Jun 13, 2016 | 512.53 | 523.41 | 509.89 | 513.93 | 297,924 | -4.04(-0.78%) |
Jun 10, 2016 | 524.64 | 529.91 | 517.97 | 517.97 | 343,639 | -16.68(-3.12%) |
Jun 09, 2016 | 530.26 | 536.89 | 529.91 | 534.65 | 298,868 | -7.37(-1.36%) |
Jun 08, 2016 | 543.60 | 549.05 | 535.53 | 542.02 | 613,470 | +4.04(+0.75%) |
Jun 07, 2016 | 527.10 | 540.27 | 526.05 | 537.99 | 717,713 | +13.17(+2.51%) |
Jun 06, 2016 | 495.85 | 525.17 | 494.44 | 524.82 | 727,652 | +35.12(+7.17%) |
Jun 03, 2016 | 486.89 | 493.21 | 482.33 | 489.70 | 218,026 | +4.39(+0.90%) |
Jun 02, 2016 | 485.66 | 487.24 | 478.20 | 485.31 | 486,395 | -3.51(-0.72%) |
Jun 01, 2016 | 485.31 | 491.11 | 477.58 | 488.82 | 494,033 | -4.74(-0.96%) |
May 31, 2016 | 494.44 | 503.05 | 489.88 | 493.56 | 251,879 | -0.35(-0.07%) |
May 27, 2016 | 491.46 | 493.91 | 493.91 | 493.91 | 159,332 | +2.11(+0.43%) |
May 26, 2016 | 496.55 | 504.10 | 491.63 | 491.81 | 329,220 | -3.86(-0.78%) |
May 25, 2016 | 480.39 | 496.11 | 480.39 | 495.67 | 322,485 | +18.79(+3.94%) |
May 24, 2016 | 478.46 | 478.99 | 471.26 | 476.88 | 178,457 | +1.23(+0.26%) |
May 23, 2016 | 473.20 | 478.81 | 470.39 | 475.65 | 167,025 | -1.93(-0.40%) |
May 20, 2016 | 471.97 | 479.52 | 469.33 | 477.58 | 294,230 | +7.90(+1.68%) |
May 19, 2016 | 468.28 | 472.49 | 460.73 | 469.68 | 367,765 | -3.51(-0.74%) |
May 18, 2016 | 484.78 | 489.17 | 469.68 | 473.20 | 448,401 | -15.10(-3.09%) |
May 17, 2016 | 480.22 | 493.04 | 479.52 | 488.30 | 264,297 | +7.99(+1.66%) |
May 16, 2016 | 473.37 | 484.78 | 473.37 | 480.31 | 265,407 | +13.43(+2.88%) |
May 13, 2016 | 475.83 | 482.15 | 466.88 | 466.88 | 344,764 | -12.82(-2.67%) |
May 12, 2016 | 488.12 | 489.17 | 473.90 | 479.69 | 239,573 | +0.70(+0.15%) |
May 11, 2016 | 476.88 | 487.24 | 471.62 | 478.99 | 227,771 | +0.70(+0.15%) |
May 10, 2016 | 470.74 | 479.52 | 470.56 | 478.29 | 248,267 | +10.18(+2.18%) |
May 09, 2016 | 481.45 | 483.38 | 464.06 | 468.10 | 283,012 | -20.37(-4.17%) |
May 06, 2016 | 482.85 | 495.32 | 478.64 | 488.47 | 262,713 | +4.56(+0.94%) |
May 05, 2016 | 498.30 | 506.73 | 479.52 | 483.91 | 360,591 | -6.50(-1.32%) |
May 04, 2016 | 504.27 | 509.01 | 487.68 | 490.40 | 419,583 | -12.11(-2.41%) |
May 03, 2016 | 510.42 | 512.53 | 498.57 | 502.52 | 400,398 | -18.44(-3.54%) |