Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2016 | 966.37 | 944.11 | 964.32 | 4,096 | +4.47(+0.47%) | |
Dec 30, 2016 | 970.35 | 931.00 | 959.85 | 10,758 | -8.98(-0.93%) | |
Dec 29, 2016 | 980.74 | 950.00 | 968.83 | 7,940 | -6.17(-0.63%) | |
Dec 28, 2016 | 975.97 | 929.46 | 975.00 | 12,189 | +45.07(+4.85%) | |
Dec 27, 2016 | 936.42 | 891.00 | 929.93 | 7,177 | +31.17(+3.47%) | |
Dec 26, 2016 | 905.18 | 887.87 | 898.76 | 3,500 | +7.86(+0.88%) | |
Dec 25, 2016 | 894.97 | 859.00 | 890.90 | 4,652 | -1.25(-0.14%) | |
Dec 24, 2016 | 918.50 | 878.89 | 892.15 | 6,329 | -22.35(-2.44%) | |
Dec 23, 2016 | 920.00 | 858.93 | 914.50 | 16,247 | +54.22(+6.30%) | |
Dec 22, 2016 | 875.00 | 826.01 | 860.28 | 12,221 | +33.23(+4.02%) | |
Dec 21, 2016 | 830.01 | 796.82 | 827.05 | 9,326 | +26.05(+3.25%) | |
Dec 20, 2016 | 803.00 | 787.10 | 801.00 | 4,031 | +10.35(+1.31%) | |
Dec 19, 2016 | 794.39 | 787.01 | 790.65 | 3,880 | +1.97(+0.25%) | |
Dec 18, 2016 | 790.99 | 780.00 | 788.68 | 2,518 | +0.28(+0.04%) | |
Dec 17, 2016 | 790.88 | 780.35 | 788.40 | 2,572 | +8.05(+1.03%) | |
Dec 16, 2016 | 782.46 | 771.24 | 780.35 | 3,383 | +5.56(+0.72%) | |
Dec 15, 2016 | 779.08 | 771.00 | 774.79 | 2,972 | -1.50(-0.19%) | |
Dec 14, 2016 | 781.00 | 770.74 | 776.29 | 2,387 | -2.47(-0.32%) | |
Dec 13, 2016 | 793.27 | 765.10 | 778.76 | 4,849 | +1.25(+0.16%) | |
Dec 12, 2016 | 779.00 | 768.18 | 777.51 | 2,837 | +9.32(+1.21%) | |
Dec 11, 2016 | 772.33 | 764.01 | 768.19 | 1,381 | -4.17(-0.54%) | |
Dec 10, 2016 | 774.12 | 768.11 | 772.36 | 2,210 | +2.83(+0.37%) | |
Dec 09, 2016 | 773.99 | 766.29 | 769.53 | 2,903 | +1.30(+0.17%) | |
Dec 08, 2016 | 772.01 | 762.29 | 768.23 | 4,908 | +1.41(+0.18%) | |
Dec 07, 2016 | 769.61 | 751.78 | 766.82 | 4,805 | +7.91(+1.04%) | |
Dec 06, 2016 | 759.90 | 747.99 | 758.91 | 6,731 | +9.22(+1.23%) | |
Dec 05, 2016 | 762.09 | 743.00 | 749.69 | 5,591 | -10.06(-1.32%) | |
Dec 04, 2016 | 762.97 | 752.41 | 759.75 | 3,073 | -3.04(-0.40%) | |
Dec 03, 2016 | 770.99 | 752.41 | 762.79 | 2,802 | -7.20(-0.94%) | |
Dec 02, 2016 | 778.07 | 750.10 | 769.99 | 8,087 | +18.39(+2.45%) | |
Dec 01, 2016 | 754.98 | 740.18 | 751.60 | 6,138 | +9.54(+1.29%) | |
Nov 30, 2016 | 744.49 | 727.00 | 742.06 | 6,421 | +11.07(+1.51%) | |
Nov 29, 2016 | 733.29 | 721.00 | 730.99 | 5,198 | +1.84(+0.25%) | |
Nov 28, 2016 | 732.44 | 724.10 | 729.15 | 4,748 | +1.31(+0.18%) | |
Nov 27, 2016 | 732.00 | 722.44 | 727.84 | 3,477 | -2.03(-0.28%) | |
Nov 26, 2016 | 737.56 | 722.30 | 729.87 | 2,299 | -7.16(-0.97%) | |
Nov 25, 2016 | 737.03 | 728.00 | 737.03 | 3,373 | +1.32(+0.18%) | |
Nov 24, 2016 | 741.15 | 729.00 | 735.71 | 4,040 | -4.47(-0.60%) | |
Nov 23, 2016 | 749.98 | 729.92 | 740.18 | 4,485 | -9.29(-1.24%) | |
Nov 22, 2016 | 750.00 | 730.27 | 749.47 | 4,976 | +12.50(+1.70%) | |
Nov 21, 2016 | 739.20 | 727.03 | 736.97 | 4,015 | +9.88(+1.36%) | |
Nov 20, 2016 | 753.82 | 714.00 | 727.09 | 5,524 | -22.48(-3.00%) | |
Nov 19, 2016 | 755.07 | 742.63 | 749.57 | 2,004 | +3.58(+0.48%) | |
Nov 18, 2016 | 752.95 | 731.31 | 745.99 | 4,264 | +8.99(+1.22%) | |
Nov 17, 2016 | 749.98 | 732.22 | 737.00 | 6,893 | -0.91(-0.12%) | |
Nov 16, 2016 | 742.87 | 708.44 | 737.91 | 11,370 | +27.09(+3.81%) | |
Nov 15, 2016 | 716.54 | 702.86 | 710.82 | 5,922 | +6.12(+0.87%) | |
Nov 14, 2016 | 705.89 | 697.14 | 704.70 | 7,281 | +3.19(+0.45%) | |
Nov 13, 2016 | 703.00 | 683.23 | 701.51 | 6,092 | -1.49(-0.21%) | |
Nov 12, 2016 | 716.39 | 701.00 | 703.00 | 2,797 | -12.82(-1.79%) | |
Nov 11, 2016 | 720.94 | 712.24 | 715.82 | 3,371 | +1.33(+0.19%) | |
Nov 10, 2016 | 722.00 | 707.00 | 714.49 | 4,921 | -5.98(-0.83%) | |
Nov 09, 2016 | 740.86 | 705.45 | 720.47 | 9,723 | +10.28(+1.45%) | |
Nov 08, 2016 | 712.92 | 701.02 | 710.19 | 5,547 | +3.69(+0.52%) | |
Nov 07, 2016 | 710.16 | 698.26 | 706.50 | 2,986 | -3.72(-0.52%) | |
Nov 06, 2016 | 714.36 | 697.92 | 710.22 | 2,302 | +6.59(+0.94%) | |
Nov 05, 2016 | 707.34 | 694.71 | 703.63 | 1,969 | +0.65(+0.09%) | |
Nov 04, 2016 | 707.67 | 681.00 | 702.98 | 5,323 | +21.95(+3.22%) | |
Nov 03, 2016 | 745.19 | 670.32 | 681.03 | 12,385 | -51.96(-7.09%) | |
Nov 02, 2016 | 735.93 | 717.32 | 732.99 | 4,049 | +6.39(+0.88%) | |
Nov 01, 2016 | 737.00 | 695.38 | 726.60 | 6,536 | +28.93(+4.15%) | |
Oct 31, 2016 | 706.97 | 683.60 | 697.67 | 4,684 | +1.31(+0.19%) | |
Oct 30, 2016 | 713.98 | 691.49 | 696.36 | 3,729 | -15.70(-2.20%) | |
Oct 29, 2016 | 717.99 | 684.60 | 712.06 | 4,047 | +26.02(+3.79%) | |
Oct 28, 2016 | 687.23 | 677.05 | 686.04 | 3,710 | +3.37(+0.49%) | |
Oct 27, 2016 | 685.89 | 665.59 | 682.67 | 4,405 | +9.53(+1.42%) | |
Oct 26, 2016 | 677.00 | 647.62 | 673.14 | 6,823 | +25.46(+3.93%) | |
Oct 25, 2016 | 657.58 | 643.00 | 647.68 | 6,021 | -0.44(-0.07%) | |
Oct 24, 2016 | 652.25 | 640.00 | 648.12 | 4,640 | -1.57(-0.24%) | |
Oct 23, 2016 | 656.00 | 647.51 | 649.69 | 2,539 | -5.31(-0.81%) | |
Oct 22, 2016 | 656.00 | 628.57 | 655.00 | 4,356 | +26.01(+4.14%) | |
Oct 21, 2016 | 632.36 | 627.50 | 628.99 | 3,031 | +1.27(+0.20%) | |
Oct 20, 2016 | 630.22 | 625.00 | 627.72 | 2,063 | -0.26(-0.04%) | |
Oct 19, 2016 | 638.04 | 624.13 | 627.98 | 4,446 | -7.60(-1.20%) | |
Oct 18, 2016 | 637.80 | 631.52 | 635.58 | 2,731 | -0.11(-0.02%) | |
Oct 17, 2016 | 639.99 | 632.10 | 635.69 | 3,958 | -2.40(-0.38%) | |
Oct 16, 2016 | 641.40 | 635.18 | 638.09 | 1,286 | +2.08(+0.33%) | |
Oct 15, 2016 | 642.00 | 635.25 | 636.01 | 1,440 | -2.37(-0.37%) | |
Oct 14, 2016 | 639.99 | 630.45 | 638.38 | 3,140 | +2.77(+0.44%) | |
Oct 13, 2016 | 636.00 | 630.00 | 635.61 | 2,383 | +0.55(+0.09%) | |
Oct 12, 2016 | 640.00 | 628.76 | 635.06 | 2,665 | -3.85(-0.60%) | |
Oct 11, 2016 | 639.00 | 614.24 | 638.91 | 8,152 | +23.54(+3.83%) | |
Oct 10, 2016 | 616.47 | 612.09 | 615.37 | 2,214 | +1.76(+0.29%) | |
Oct 09, 2016 | 614.98 | 610.00 | 613.61 | 1,180 | -0.87(-0.14%) | |
Oct 08, 2016 | 616.99 | 612.50 | 614.48 | 889 | +0.14(+0.02%) | |
Oct 07, 2016 | 616.34 | 607.52 | 614.34 | 4,064 | +4.00(+0.66%) | |
Oct 06, 2016 | 610.98 | 607.09 | 610.34 | 2,147 | -0.64(-0.10%) | |
Oct 05, 2016 | 612.00 | 605.76 | 610.98 | 2,278 | +3.80(+0.63%) | |
Oct 04, 2016 | 612.98 | 604.99 | 607.18 | 3,195 | +2.90(+0.48%) | |
Sep 26, 2016 | 607.27 | 596.10 | 604.28 | 4,018 | +6.87(+1.15%) | |
Sep 25, 2016 | 601.99 | 596.00 | 597.41 | 1,121 | -2.73(-0.45%) | |
Sep 24, 2016 | 603.59 | 597.76 | 600.14 | 1,133 | -2.39(-0.40%) | |
Sep 23, 2016 | 602.90 | 593.00 | 602.53 | 4,076 | +8.58(+1.44%) | |
Sep 22, 2016 | 596.42 | 592.50 | 593.95 | 2,332 | -0.71(-0.12%) | |
Sep 21, 2016 | 607.30 | 592.10 | 594.66 | 3,898 | -12.29(-2.02%) | |
Sep 20, 2016 | 608.88 | 605.35 | 606.95 | 2,441 | -0.93(-0.15%) | |
Sep 19, 2016 | 609.50 | 603.00 | 607.88 | 2,485 | -0.12(-0.02%) | |
Sep 18, 2016 | 609.06 | 601.97 | 608.00 | 1,297 | +3.96(+0.66%) | |
Sep 17, 2016 | 607.59 | 601.10 | 604.04 | 1,133 | -1.86(-0.31%) | |
Sep 16, 2016 | 608.99 | 603.50 | 605.90 | 2,602 | +0.69(+0.11%) | |
Sep 15, 2016 | 608.99 | 602.30 | 605.21 | 3,079 | -2.68(-0.44%) | |
Sep 14, 2016 | 610.69 | 605.98 | 607.89 | 2,905 | +0.16(+0.03%) | |
Sep 13, 2016 | 609.61 | 603.28 | 607.73 | 3,459 | +0.73(+0.12%) | |
Sep 12, 2016 | 609.15 | 602.00 | 607.00 | 3,551 | +3.20(+0.53%) | |
Sep 11, 2016 | 628.99 | 594.63 | 603.80 | 5,302 | -18.21(-2.93%) | |
Sep 10, 2016 | 625.00 | 618.67 | 622.01 | 1,516 | +0.01(+0.00%) | |
Sep 09, 2016 | 627.49 | 612.93 | 622.00 | 3,281 | -3.66(-0.58%) | |
Sep 08, 2016 | 628.98 | 611.66 | 625.66 | 4,476 | +11.27(+1.83%) | |
Sep 07, 2016 | 615.92 | 604.70 | 614.39 | 4,380 | +5.43(+0.89%) | |
Sep 06, 2016 | 609.74 | 601.00 | 608.96 | 4,038 | +5.22(+0.86%) | |
Sep 05, 2016 | 607.65 | 592.46 | 603.74 | 3,867 | -0.51(-0.08%) | |
Sep 04, 2016 | 609.05 | 590.88 | 604.25 | 3,980 | +11.75(+1.98%) | |
Sep 03, 2016 | 598.64 | 569.01 | 592.50 | 4,632 | +20.50(+3.58%) | |
Sep 02, 2016 | 574.20 | 567.03 | 572.00 | 3,003 | +0.40(+0.07%) | |
Sep 01, 2016 | 572.86 | 566.86 | 571.60 | 3,061 | +0.84(+0.15%) | |
Aug 31, 2016 | 576.49 | 568.40 | 570.76 | 3,656 | -4.47(-0.78%) | |
Aug 30, 2016 | 576.50 | 568.55 | 575.23 | 4,420 | +3.73(+0.65%) | |
Aug 29, 2016 | 575.00 | 568.60 | 571.50 | 2,363 | -1.50(-0.26%) | |
Aug 28, 2016 | 573.00 | 566.80 | 573.00 | 1,008 | +5.59(+0.99%) | |
Aug 27, 2016 | 579.09 | 564.81 | 567.41 | 2,724 | -10.43(-1.80%) | |
Aug 26, 2016 | 582.46 | 574.10 | 577.84 | 3,303 | +0.85(+0.15%) | |
Aug 25, 2016 | 578.75 | 571.16 | 576.99 | 4,215 | -0.12(-0.02%) | |
Aug 24, 2016 | 582.10 | 575.40 | 577.11 | 2,973 | -3.60(-0.62%) | |
Aug 23, 2016 | 584.99 | 576.00 | 580.71 | 4,208 | -1.50(-0.26%) | |
Aug 22, 2016 | 585.95 | 572.50 | 582.21 | 5,069 | +3.74(+0.65%) | |
Aug 21, 2016 | 583.99 | 576.01 | 578.47 | 1,208 | -1.53(-0.26%) | |
Aug 20, 2016 | 580.00 | 568.52 | 580.00 | 2,374 | +7.89(+1.38%) | |
Aug 19, 2016 | 574.86 | 552.30 | 572.11 | 4,636 | +2.40(+0.42%) | |
Aug 18, 2016 | 575.87 | 568.79 | 569.71 | 3,967 | -0.76(-0.13%) | |
Aug 17, 2016 | 577.86 | 566.02 | 570.47 | 4,149 | -7.06(-1.22%) | |
Aug 16, 2016 | 579.80 | 563.00 | 577.53 | 4,888 | +11.74(+2.07%) | |
Aug 15, 2016 | 573.69 | 554.90 | 565.79 | 4,545 | -1.59(-0.28%) | |
Aug 14, 2016 | 584.17 | 556.24 | 567.38 | 4,808 | -14.73(-2.53%) | |
Aug 13, 2016 | 589.98 | 581.71 | 582.11 | 995 | -3.89(-0.66%) | |
Aug 12, 2016 | 591.19 | 580.47 | 586.00 | 2,169 | -1.57(-0.27%) | |
Aug 11, 2016 | 597.78 | 585.23 | 587.57 | 2,578 | -4.13(-0.70%) | |
Aug 10, 2016 | 603.00 | 580.01 | 591.70 | 5,160 | +8.17(+1.40%) | |
Aug 09, 2016 | 591.91 | 579.43 | 583.53 | 3,170 | -5.93(-1.01%) | |
Aug 08, 2016 | 594.10 | 583.58 | 589.46 | 3,184 | -3.14(-0.53%) | |
Aug 07, 2016 | 598.82 | 582.12 | 592.60 | 2,907 | +3.82(+0.65%) | |
Aug 06, 2016 | 592.00 | 562.56 | 588.78 | 6,089 | +13.21(+2.30%) | |
Aug 05, 2016 | 580.00 | 562.00 | 575.57 | 4,926 | +0.05(+0.01%) | |
Aug 04, 2016 | 583.97 | 552.00 | 575.52 | 8,589 | +8.96(+1.58%) | |
Aug 03, 2016 | 572.34 | 514.93 | 566.56 | 17,044 | +53.29(+10.38%) | |
Aug 02, 2016 | 613.03 | 465.28 | 513.27 | 20,535 | -94.34(-15.53%) | |
Aug 01, 2016 | 630.00 | 604.00 | 607.61 | 5,749 | -12.40(-2.00%) | |
Jul 31, 2016 | 654.71 | 620.01 | 620.01 | 4,536 | -34.36(-5.25%) | |
Jul 30, 2016 | 657.50 | 652.19 | 654.37 | 711 | -2.66(-0.40%) | |
Jul 29, 2016 | 657.48 | 653.00 | 657.03 | 1,319 | +3.59(+0.55%) | |
Jul 28, 2016 | 657.89 | 652.41 | 653.44 | 1,921 | -2.19(-0.33%) | |
Jul 27, 2016 | 659.98 | 646.31 | 655.63 | 2,798 | +3.41(+0.52%) | |
Jul 26, 2016 | 656.94 | 645.01 | 652.22 | 3,390 | -2.15(-0.33%) | |
Jul 25, 2016 | 661.99 | 652.28 | 654.37 | 2,455 | -5.14(-0.78%) | |
Jul 24, 2016 | 665.00 | 651.99 | 659.51 | 1,412 | +5.71(+0.87%) | |
Jul 23, 2016 | 656.77 | 645.11 | 653.80 | 1,433 | +0.85(+0.13%) | |
Jul 22, 2016 | 666.30 | 645.00 | 652.95 | 5,048 | -11.30(-1.70%) | |
Jul 21, 2016 | 667.65 | 660.10 | 664.25 | 2,502 | -2.77(-0.42%) | |
Jul 20, 2016 | 675.00 | 660.00 | 667.02 | 3,451 | -6.84(-1.02%) | |
Jul 19, 2016 | 675.81 | 666.00 | 673.86 | 1,873 | +0.40(+0.06%) | |
Jul 18, 2016 | 682.21 | 666.12 | 673.46 | 3,022 | -4.77(-0.70%) | |
Jul 17, 2016 | 684.19 | 661.16 | 678.23 | 3,451 | +16.23(+2.45%) | |
Jul 16, 2016 | 666.67 | 655.00 | 662.00 | 1,659 | -2.99(-0.45%) | |
Jul 15, 2016 | 670.01 | 658.41 | 664.99 | 3,222 | +4.46(+0.68%) | |
Jul 14, 2016 | 664.93 | 650.01 | 660.53 | 2,584 | -0.93(-0.14%) | |
Jul 13, 2016 | 671.20 | 654.52 | 661.46 | 6,509 | -10.24(-1.52%) | |
Jul 12, 2016 | 678.00 | 646.05 | 671.70 | 4,150 | +24.28(+3.75%) | |
Jul 11, 2016 | 659.60 | 639.31 | 647.42 | 3,011 | +0.87(+0.13%) | |
Jul 10, 2016 | 652.60 | 636.80 | 646.55 | 2,343 | -5.99(-0.92%) | |
Jul 09, 2016 | 665.99 | 626.00 | 652.54 | 6,207 | -11.46(-1.73%) | |
Jul 08, 2016 | 665.00 | 635.00 | 664.00 | 6,524 | +27.61(+4.34%) | |
Jul 07, 2016 | 678.43 | 605.50 | 636.39 | 12,695 | -38.07(-5.64%) | |
Jul 06, 2016 | 679.00 | 662.13 | 674.46 | 3,553 | +9.21(+1.38%) | |
Jul 05, 2016 | 682.36 | 661.57 | 665.25 | 3,210 | -13.47(-1.98%) | |
Jul 04, 2016 | 682.35 | 640.10 | 678.72 | 4,286 | +14.58(+2.20%) | |
Jul 03, 2016 | 704.99 | 646.29 | 664.14 | 7,287 | -38.34(-5.46%) | |
Jul 02, 2016 | 704.93 | 672.74 | 702.48 | 5,443 | +25.48(+3.76%) | |
Jul 01, 2016 | 684.10 | 659.71 | 677.00 | 6,472 | +10.16(+1.52%) | |
Jun 30, 2016 | 671.22 | 628.06 | 666.84 | 7,472 | +32.41(+5.11%) | |
Jun 29, 2016 | 646.69 | 621.09 | 634.43 | 9,104 | -10.96(-1.70%) | |
Jun 28, 2016 | 665.51 | 635.50 | 645.39 | 5,649 | -3.57(-0.55%) | |
Jun 27, 2016 | 653.46 | 618.03 | 648.96 | 9,042 | +20.35(+3.24%) | |
Jun 26, 2016 | 662.90 | 608.64 | 628.61 | 5,295 | -34.63(-5.22%) | |
Jun 25, 2016 | 684.45 | 639.40 | 663.24 | 6,664 | +3.34(+0.51%) | |
Jun 24, 2016 | 683.88 | 620.82 | 659.90 | 16,148 | +35.21(+5.64%) | |
Jun 23, 2016 | 632.67 | 540.17 | 624.69 | 25,075 | +30.59(+5.15%) | |
Jun 22, 2016 | 677.63 | 593.03 | 594.10 | 15,929 | -74.32(-11.12%) | |
Jun 21, 2016 | 735.48 | 625.00 | 668.42 | 32,886 | -66.57(-9.06%) | |
Jun 20, 2016 | 763.99 | 725.00 | 734.99 | 7,842 | -24.67(-3.25%) | |
Jun 19, 2016 | 764.93 | 740.11 | 759.66 | 2,687 | +4.64(+0.61%) | |
Jun 18, 2016 | 778.85 | 723.02 | 755.02 | 5,883 | +8.03(+1.07%) | |
Jun 17, 2016 | 778.70 | 706.37 | 746.99 | 14,830 | -18.61(-2.43%) | |
Jun 16, 2016 | 773.07 | 689.80 | 765.60 | 17,779 | +72.59(+10.47%) | |
Jun 15, 2016 | 695.77 | 672.12 | 693.01 | 5,776 | +7.32(+1.07%) | |
Jun 14, 2016 | 704.50 | 655.00 | 685.69 | 10,638 | -16.36(-2.33%) | |
Jun 13, 2016 | 725.00 | 655.02 | 702.05 | 17,513 | +34.32(+5.14%) | |
Jun 12, 2016 | 683.02 | 592.13 | 667.73 | 15,150 | +75.60(+12.77%) | |
Jun 11, 2016 | 594.00 | 575.93 | 592.13 | 2,767 | +14.22(+2.46%) | |
Jun 10, 2016 | 580.00 | 572.00 | 577.91 | 3,469 | +1.51(+0.26%) | |
Jun 09, 2016 | 583.10 | 572.97 | 576.40 | 3,764 | -6.84(-1.17%) | |
Jun 08, 2016 | 584.25 | 571.86 | 583.24 | 3,298 | +6.49(+1.13%) | |
Jun 07, 2016 | 594.44 | 563.00 | 576.75 | 6,705 | -6.74(-1.16%) | |
Jun 06, 2016 | 586.02 | 570.59 | 583.49 | 4,494 | +9.73(+1.70%) | |
Jun 05, 2016 | 582.00 | 566.00 | 573.76 | 5,368 | -0.11(-0.02%) | |
Jun 04, 2016 | 588.71 | 558.54 | 573.87 | 6,271 | +5.93(+1.04%) | |
Jun 03, 2016 | 578.37 | 535.74 | 567.94 | 8,741 | +28.96(+5.37%) | |
Jun 02, 2016 | 540.00 | 529.13 | 538.98 | 3,978 | +0.33(+0.06%) | |
Jun 01, 2016 | 542.87 | 525.49 | 538.65 | 5,453 | +6.59(+1.24%) | |
May 31, 2016 | 548.50 | 515.00 | 532.06 | 12,017 | +5.06(+0.96%) | |
May 30, 2016 | 535.00 | 510.01 | 527.00 | 6,153 | +13.15(+2.56%) | |
May 29, 2016 | 540.00 | 485.00 | 513.85 | 8,227 | -7.32(-1.40%) | |
May 28, 2016 | 529.08 | 468.00 | 521.17 | 12,542 | +48.55(+10.27%) | |
May 27, 2016 | 478.16 | 452.05 | 472.62 | 12,127 | +20.24(+4.47%) | |
May 26, 2016 | 452.98 | 446.80 | 452.38 | 3,770 | +4.36(+0.97%) | |
May 25, 2016 | 449.60 | 443.97 | 448.02 | 3,668 | +2.71(+0.61%) | |
May 24, 2016 | 446.37 | 441.00 | 445.31 | 3,129 | +3.02(+0.68%) | |
May 23, 2016 | 442.91 | 436.40 | 442.29 | 2,612 | +4.44(+1.01%) | |
May 22, 2016 | 443.58 | 435.00 | 437.85 | 2,301 | -4.99(-1.13%) | |
May 21, 2016 | 443.98 | 435.28 | 442.84 | 1,943 | +1.88(+0.43%) | |
May 20, 2016 | 444.41 | 435.03 | 440.96 | 3,908 | -0.67(-0.15%) | |
May 19, 2016 | 453.85 | 441.05 | 441.63 | 5,485 | -11.27(-2.49%) | |
May 18, 2016 | 455.68 | 452.00 | 452.90 | 2,845 | -0.11(-0.02%) | |
May 17, 2016 | 456.09 | 452.14 | 453.01 | 3,346 | -2.55(-0.56%) | |
May 16, 2016 | 458.00 | 451.11 | 455.56 | 3,088 | -1.92(-0.42%) | |
May 15, 2016 | 458.08 | 454.72 | 457.48 | 1,633 | +2.10(+0.46%) | |
May 14, 2016 | 457.25 | 453.51 | 455.38 | 1,347 | -0.66(-0.14%) | |
May 13, 2016 | 456.82 | 452.04 | 456.04 | 2,868 | +1.12(+0.25%) | |
May 12, 2016 | 455.09 | 448.88 | 454.92 | 3,412 | +2.79(+0.62%) | |
May 11, 2016 | 457.99 | 449.70 | 452.13 | 3,426 | +2.22(+0.49%) | |
May 10, 2016 | 463.00 | 447.38 | 449.91 | 5,683 | -11.72(-2.54%) | |
May 09, 2016 | 464.79 | 455.62 | 461.63 | 3,576 | +3.82(+0.83%) | |
May 08, 2016 | 459.69 | 455.95 | 457.81 | 1,309 | -0.34(-0.07%) | |
May 07, 2016 | 461.00 | 455.95 | 458.15 | 2,011 | -1.58(-0.34%) | |
May 06, 2016 | 463.97 | 447.03 | 459.73 | 5,720 | +10.90(+2.43%) | |
May 05, 2016 | 450.00 | 445.11 | 448.83 | 2,398 | +2.53(+0.57%) | |
May 04, 2016 | 451.68 | 444.15 | 446.30 | 3,304 | -5.40(-1.20%) | |
May 03, 2016 | 452.00 | 440.78 | 451.70 | 5,604 | +8.16(+1.84%) | |
May 02, 2016 | 453.80 | 438.59 | 443.54 | 6,336 | -7.85(-1.74%) | |
May 01, 2016 | 453.78 | 446.57 | 451.39 | 1,186 | +4.69(+1.05%) | |
Apr 30, 2016 | 456.90 | 446.50 | 446.70 | 2,468 | -9.28(-2.04%) | |
Apr 29, 2016 | 456.00 | 445.62 | 455.98 | 2,937 | +5.98(+1.33%) | |
Apr 28, 2016 | 451.00 | 435.00 | 450.00 | 9,061 | +2.54(+0.57%) | |
Apr 27, 2016 | 469.03 | 445.42 | 447.46 | 6,765 | -20.54(-4.39%) | |
Apr 26, 2016 | 469.87 | 462.13 | 468.00 | 4,710 | +2.01(+0.43%) | |
Apr 25, 2016 | 469.47 | 455.13 | 465.99 | 5,599 | +6.59(+1.43%) | |
Apr 24, 2016 | 470.02 | 447.06 | 459.40 | 7,032 | +8.09(+1.79%) | |
Apr 23, 2016 | 452.18 | 444.46 | 451.31 | 2,241 | +3.51(+0.78%) | |
Apr 22, 2016 | 451.36 | 442.96 | 447.80 | 5,509 | -3.20(-0.71%) | |
Apr 21, 2016 | 452.11 | 440.00 | 451.00 | 5,555 | +9.75(+2.21%) | |
Apr 20, 2016 | 444.00 | 433.11 | 441.25 | 7,505 | +6.00(+1.38%) | |
Apr 19, 2016 | 436.82 | 426.24 | 435.25 | 3,739 | +7.18(+1.68%) | |
Apr 18, 2016 | 430.01 | 425.80 | 428.07 | 3,195 | +1.63(+0.38%) | |
Apr 17, 2016 | 430.91 | 424.24 | 426.44 | 1,506 | -4.24(-0.98%) | |
Apr 16, 2016 | 432.87 | 427.12 | 430.68 | 1,851 | +1.43(+0.33%) | |
Apr 15, 2016 | 430.00 | 423.07 | 429.25 | 4,397 | +4.74(+1.12%) | |
Apr 14, 2016 | 425.35 | 420.57 | 424.51 | 3,874 | +1.25(+0.30%) | |
Apr 13, 2016 | 426.00 | 422.27 | 423.26 | 3,916 | -2.65(-0.62%) | |
Apr 12, 2016 | 426.67 | 421.00 | 425.91 | 6,080 | +3.83(+0.91%) | |
Apr 11, 2016 | 422.80 | 418.00 | 422.08 | 3,506 | +1.31(+0.31%) | |
Apr 10, 2016 | 421.79 | 417.20 | 420.77 | 1,751 | +3.08(+0.74%) | |
Apr 09, 2016 | 418.71 | 412.00 | 417.69 | 3,665 | -0.16(-0.04%) | |
Apr 08, 2016 | 423.99 | 416.26 | 417.85 | 4,612 | -1.99(-0.47%) | |
Apr 07, 2016 | 421.99 | 418.09 | 419.84 | 3,115 | -1.79(-0.42%) | |
Apr 06, 2016 | 422.90 | 420.00 | 421.63 | 2,411 | -1.11(-0.26%) | |
Apr 05, 2016 | 423.00 | 416.61 | 422.74 | 3,952 | +4.09(+0.98%) | |
Apr 04, 2016 | 419.85 | 416.00 | 418.65 | 3,475 | -0.35(-0.08%) | |
Apr 03, 2016 | 419.44 | 416.10 | 419.00 | 1,322 | -0.19(-0.05%) | |
Apr 02, 2016 | 420.00 | 414.93 | 419.19 | 2,127 | +3.81(+0.92%) | |
Apr 01, 2016 | 416.99 | 413.42 | 415.38 | 3,767 | -0.13(-0.03%) | |
Mar 31, 2016 | 416.99 | 411.40 | 415.51 | 3,708 | +3.21(+0.78%) | |
Mar 30, 2016 | 415.97 | 408.59 | 412.30 | 4,845 | -3.10(-0.75%) | |
Mar 29, 2016 | 424.37 | 407.22 | 415.40 | 5,951 | -6.65(-1.58%) | |
Mar 28, 2016 | 425.00 | 420.32 | 422.05 | 3,232 | -2.25(-0.53%) | |
Mar 27, 2016 | 427.99 | 415.77 | 424.30 | 5,035 | +8.04(+1.93%) | |
Mar 26, 2016 | 416.99 | 414.00 | 416.26 | 1,288 | +0.01(+0.00%) | |
Mar 25, 2016 | 416.92 | 412.00 | 416.25 | 2,562 | +0.29(+0.07%) | |
Mar 24, 2016 | 418.15 | 412.85 | 415.96 | 2,804 | -1.26(-0.30%) | |
Mar 23, 2016 | 419.00 | 413.44 | 417.22 | 4,994 | +1.33(+0.32%) | |
Mar 22, 2016 | 416.99 | 410.35 | 415.89 | 3,917 | +4.90(+1.19%) | |
Mar 21, 2016 | 411.96 | 406.50 | 410.99 | 3,516 | -0.35(-0.09%) | |
Mar 20, 2016 | 412.00 | 406.60 | 411.34 | 2,585 | +2.40(+0.59%) | |
Mar 19, 2016 | 409.95 | 404.10 | 408.94 | 2,906 | +0.73(+0.18%) | |
Mar 18, 2016 | 418.49 | 403.34 | 408.21 | 6,325 | -10.28(-2.46%) | |
Mar 17, 2016 | 419.00 | 415.66 | 418.49 | 3,738 | +2.00(+0.48%) | |
Mar 16, 2016 | 416.61 | 413.15 | 416.49 | 4,134 | +0.60(+0.14%) | |
Mar 15, 2016 | 417.43 | 412.15 | 415.89 | 4,754 | +2.04(+0.49%) | |
Mar 14, 2016 | 415.22 | 410.50 | 413.85 | 4,249 | +1.25(+0.30%) | |
Mar 13, 2016 | 417.00 | 409.62 | 412.60 | 3,317 | +2.13(+0.52%) | |
Mar 12, 2016 | 420.93 | 406.59 | 410.47 | 4,622 | -8.35(-1.99%) | |
Mar 11, 2016 | 421.91 | 415.11 | 418.82 | 6,047 | +2.32(+0.56%) | |
Mar 10, 2016 | 416.90 | 409.31 | 416.50 | 5,158 | +3.84(+0.93%) | |
Mar 09, 2016 | 413.51 | 408.75 | 412.66 | 4,859 | +0.53(+0.13%) | |
Mar 08, 2016 | 414.99 | 408.46 | 412.13 | 5,683 | -2.63(-0.63%) | |
Mar 07, 2016 | 414.96 | 403.03 | 414.76 | 5,836 | +9.98(+2.47%) | |
Mar 06, 2016 | 412.31 | 393.11 | 404.78 | 5,890 | +6.28(+1.58%) | |
Mar 05, 2016 | 409.97 | 382.00 | 398.50 | 16,520 | -11.14(-2.72%) | |
Mar 04, 2016 | 423.90 | 407.55 | 409.64 | 7,653 | -10.63(-2.53%) | |
Mar 03, 2016 | 425.40 | 415.85 | 420.27 | 7,872 | -4.91(-1.15%) | |
Mar 02, 2016 | 434.50 | 424.00 | 425.18 | 5,397 | -8.07(-1.86%) | |
Mar 01, 2016 | 437.50 | 427.01 | 433.25 | 6,967 | -3.37(-0.77%) | |
Feb 29, 2016 | 440.99 | 428.12 | 436.62 | 8,326 | +4.46(+1.03%) | |
Feb 28, 2016 | 435.00 | 422.29 | 432.16 | 3,474 | +1.10(+0.26%) | |
Feb 27, 2016 | 435.00 | 427.80 | 431.06 | 4,415 | +3.16(+0.74%) | |
Feb 26, 2016 | 428.38 | 418.01 | 427.90 | 4,421 | +4.39(+1.04%) | |
Feb 25, 2016 | 426.75 | 415.79 | 423.51 | 5,562 | +0.90(+0.21%) | |
Feb 24, 2016 | 424.28 | 409.07 | 422.61 | 7,319 | +2.56(+0.61%) | |
Feb 23, 2016 | 440.00 | 414.00 | 420.05 | 10,444 | -17.92(-4.09%) | |
Feb 22, 2016 | 439.50 | 431.15 | 437.97 | 5,880 | +0.27(+0.06%) | |
Feb 21, 2016 | 447.99 | 425.98 | 437.70 | 11,074 | -2.48(-0.56%) | |
Feb 20, 2016 | 443.96 | 418.64 | 440.18 | 10,849 | +20.91(+4.99%) | |
Feb 19, 2016 | 422.00 | 414.00 | 419.27 | 5,019 | -1.04(-0.25%) | |
Feb 18, 2016 | 424.90 | 412.02 | 420.31 | 9,106 | +4.79(+1.15%) | |
Feb 17, 2016 | 421.11 | 404.00 | 415.52 | 11,420 | +9.05(+2.23%) | |
Feb 16, 2016 | 407.80 | 396.00 | 406.47 | 8,238 | +7.47(+1.87%) | |
Feb 15, 2016 | 409.71 | 393.40 | 399.00 | 8,077 | -4.81(-1.19%) | |
Feb 14, 2016 | 404.00 | 388.12 | 403.81 | 9,945 | +14.30(+3.67%) | |
Feb 13, 2016 | 390.08 | 382.00 | 389.51 | 7,217 | +6.63(+1.73%) | |
Feb 12, 2016 | 383.00 | 375.38 | 382.88 | 6,233 | +4.89(+1.29%) | |
Feb 11, 2016 | 380.50 | 373.54 | 377.99 | 6,979 | -1.64(-0.43%) | |
Feb 10, 2016 | 383.85 | 372.12 | 379.63 | 10,029 | +6.45(+1.73%) | |
Feb 09, 2016 | 377.00 | 369.12 | 373.18 | 5,765 | +2.02(+0.54%) | |
Feb 08, 2016 | 378.99 | 369.99 | 371.16 | 6,937 | -4.24(-1.13%) | |
Feb 07, 2016 | 380.00 | 373.04 | 375.40 | 2,889 | +1.13(+0.30%) | |
Feb 06, 2016 | 385.75 | 371.35 | 374.27 | 5,826 | -11.61(-3.01%) | |
Feb 05, 2016 | 390.00 | 382.99 | 385.88 | 7,560 | -4.12(-1.06%) | |
Feb 04, 2016 | 391.88 | 367.25 | 390.00 | 13,210 | +22.20(+6.04%) | |
Feb 03, 2016 | 374.00 | 365.00 | 367.80 | 7,094 | -5.38(-1.44%) | |
Feb 02, 2016 | 375.00 | 369.73 | 373.18 | 5,905 | +1.68(+0.45%) | |
Feb 01, 2016 | 378.20 | 364.70 | 371.50 | 7,419 | +1.56(+0.42%) | |
Jan 31, 2016 | 379.30 | 367.77 | 369.94 | 3,987 | -6.66(-1.77%) | |
Jan 30, 2016 | 380.42 | 372.95 | 376.60 | 2,395 | -2.84(-0.75%) | |
Jan 29, 2016 | 383.99 | 363.73 | 379.44 | 13,579 | +0.76(+0.20%) | |
Jan 28, 2016 | 395.56 | 376.00 | 378.68 | 11,358 | -16.32(-4.13%) | |
Jan 27, 2016 | 397.00 | 388.54 | 395.00 | 4,461 | +4.34(+1.11%) | |
Jan 26, 2016 | 397.70 | 386.20 | 390.66 | 6,458 | -1.90(-0.48%) | |
Jan 25, 2016 | 403.85 | 385.50 | 392.56 | 8,035 | -9.94(-2.47%) | |
Jan 24, 2016 | 405.97 | 382.88 | 402.50 | 6,001 | +15.58(+4.03%) | |
Jan 23, 2016 | 395.00 | 379.86 | 386.92 | 7,456 | +4.69(+1.23%) | |
Jan 22, 2016 | 410.67 | 374.45 | 382.23 | 14,421 | -27.80(-6.78%) | |
Jan 21, 2016 | 421.25 | 404.59 | 410.03 | 9,798 | -5.43(-1.31%) | |
Jan 20, 2016 | 422.98 | 372.53 | 415.46 | 25,043 | +35.58(+9.37%) | |
Jan 19, 2016 | 386.92 | 375.59 | 379.88 | 6,901 | -5.12(-1.33%) | |
Jan 18, 2016 | 388.50 | 373.63 | 385.00 | 7,427 | +2.15(+0.56%) | |
Jan 17, 2016 | 392.07 | 376.00 | 382.85 | 9,343 | -3.51(-0.91%) | |
Jan 16, 2016 | 387.50 | 352.00 | 386.36 | 25,721 | +14.36(+3.86%) | |
Jan 15, 2016 | 429.80 | 365.00 | 372.00 | 35,255 | -57.02(-13.29%) | |
Jan 14, 2016 | 434.00 | 427.00 | 429.02 | 4,469 | -3.51(-0.81%) | |
Jan 13, 2016 | 446.26 | 424.50 | 432.53 | 12,824 | -13.74(-3.08%) | |
Jan 12, 2016 | 448.98 | 442.88 | 446.27 | 4,175 | -2.72(-0.61%) | |
Jan 11, 2016 | 451.13 | 438.00 | 448.99 | 7,994 | +1.78(+0.40%) | |
Jan 10, 2016 | 450.26 | 440.80 | 447.21 | 4,051 | -2.75(-0.61%) | |
Jan 09, 2016 | 454.00 | 446.68 | 449.96 | 4,342 | -2.62(-0.58%) | |
Jan 08, 2016 | 465.00 | 444.51 | 452.58 | 11,140 | -5.21(-1.14%) | |
Jan 07, 2016 | 457.84 | 429.11 | 457.79 | 16,121 | +25.96(+6.01%) | |
Jan 06, 2016 | 432.67 | 426.54 | 431.83 | 5,346 | +0.05(+0.01%) | |
Jan 05, 2016 | 435.39 | 429.50 | 431.78 | 3,883 | -2.19(-0.50%) | |
Jan 04, 2016 | 435.86 | 428.44 | 433.97 | 5,762 | +3.12(+0.72%) | |
Jan 03, 2016 | 434.09 | 424.06 | 430.85 | 4,568 | -2.89(-0.67%) | |
Jan 02, 2016 | 435.99 | 430.42 | 433.74 | 2,960 | -1.21(-0.28%) |