Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 632.97 | 642.42 | 632.72 | 636.23 | 36,022 | +0.49(+0.08%) |
Apr 27, 2017 | 631.92 | 639.71 | 628.85 | 635.74 | 28,831 | +3.00(+0.47%) |
Apr 26, 2017 | 628.48 | 640.14 | 628.48 | 632.75 | 34,955 | +2.12(+0.34%) |
Apr 25, 2017 | 631.70 | 636.74 | 628.16 | 630.63 | 37,748 | -0.14(-0.02%) |
Apr 24, 2017 | 625.16 | 636.27 | 622.81 | 630.77 | 79,422 | +10.74(+1.73%) |
Apr 21, 2017 | 617.23 | 622.37 | 615.60 | 620.03 | 42,528 | +1.31(+0.21%) |
Apr 20, 2017 | 611.89 | 624.83 | 611.05 | 618.72 | 43,714 | +8.70(+1.43%) |
Apr 19, 2017 | 596.89 | 615.94 | 596.89 | 610.03 | 95,478 | +16.71(+2.82%) |
Apr 18, 2017 | 596.84 | 599.87 | 590.45 | 593.32 | 24,381 | -3.68(-0.62%) |
Apr 17, 2017 | 593.95 | 597.54 | 592.78 | 597.00 | 42,864 | +3.05(+0.51%) |
Apr 13, 2017 | 594.57 | 599.47 | 586.09 | 593.95 | 44,966 | -3.22(-0.54%) |
Apr 12, 2017 | 589.39 | 599.87 | 587.84 | 597.17 | 63,415 | +8.01(+1.36%) |
Apr 11, 2017 | 588.77 | 592.37 | 587.07 | 589.15 | 47,941 | +0.88(+0.15%) |
Apr 10, 2017 | 590.29 | 592.13 | 586.41 | 588.28 | 20,586 | -5.99(-1.01%) |
Apr 07, 2017 | 593.11 | 598.34 | 590.74 | 594.27 | 39,828 | -0.56(-0.09%) |
Apr 06, 2017 | 587.84 | 600.40 | 586.91 | 594.83 | 39,737 | +4.25(+0.72%) |
Apr 05, 2017 | 591.66 | 596.22 | 589.96 | 590.58 | 28,130 | -3.38(-0.57%) |
Apr 04, 2017 | 591.64 | 597.55 | 590.54 | 593.96 | 44,883 | +3.28(+0.55%) |
Apr 03, 2017 | 583.10 | 594.95 | 583.10 | 590.68 | 37,477 | +8.00(+1.37%) |
Mar 31, 2017 | 581.59 | 585.29 | 577.45 | 582.68 | 25,704 | -1.86(-0.32%) |
Mar 30, 2017 | 585.95 | 588.67 | 579.03 | 584.54 | 49,958 | +1.27(+0.22%) |
Mar 29, 2017 | 587.00 | 587.00 | 574.83 | 583.27 | 63,115 | -1.68(-0.29%) |
Mar 28, 2017 | 589.86 | 592.51 | 584.57 | 584.95 | 48,961 | -8.20(-1.38%) |
Mar 27, 2017 | 593.24 | 595.26 | 590.32 | 593.15 | 29,625 | -1.63(-0.27%) |
Mar 24, 2017 | 598.10 | 599.69 | 594.78 | 594.78 | 17,749 | -2.86(-0.48%) |
Mar 23, 2017 | 591.86 | 601.74 | 591.86 | 597.65 | 41,535 | +1.60(+0.27%) |
Mar 22, 2017 | 596.12 | 598.57 | 591.99 | 596.04 | 24,310 | -0.04(-0.01%) |
Mar 21, 2017 | 602.75 | 603.24 | 594.12 | 596.08 | 25,841 | -6.18(-1.03%) |
Mar 20, 2017 | 598.58 | 603.70 | 594.68 | 602.26 | 24,650 | +0.33(+0.05%) |
Mar 17, 2017 | 599.85 | 605.75 | 599.04 | 601.93 | 42,218 | +2.44(+0.41%) |
Mar 16, 2017 | 599.13 | 606.30 | 592.61 | 599.48 | 16,758 | -1.37(-0.23%) |
Mar 15, 2017 | 597.45 | 606.21 | 595.30 | 600.86 | 33,120 | +7.92(+1.34%) |
Mar 14, 2017 | 593.44 | 595.67 | 587.74 | 592.93 | 22,712 | +0.01(+0.00%) |
Mar 13, 2017 | 592.50 | 602.51 | 590.73 | 592.92 | 34,668 | -2.68(-0.45%) |
Mar 10, 2017 | 591.57 | 596.08 | 586.90 | 595.60 | 15,509 | +5.64(+0.96%) |
Mar 09, 2017 | 589.73 | 592.50 | 585.65 | 589.97 | 25,633 | -1.90(-0.32%) |
Mar 08, 2017 | 585.80 | 595.37 | 585.80 | 591.87 | 24,582 | +2.01(+0.34%) |
Mar 07, 2017 | 583.17 | 590.54 | 583.17 | 589.86 | 32,450 | +3.89(+0.66%) |
Mar 06, 2017 | 580.36 | 590.07 | 577.58 | 585.96 | 35,690 | +7.23(+1.25%) |
Mar 03, 2017 | 581.77 | 583.68 | 574.76 | 578.73 | 42,254 | -3.04(-0.52%) |
Mar 02, 2017 | 590.59 | 590.64 | 580.08 | 581.77 | 38,167 | -10.29(-1.74%) |
Mar 01, 2017 | 592.03 | 598.09 | 578.09 | 592.07 | 54,607 | +8.50(+1.46%) |
Feb 28, 2017 | 590.74 | 591.06 | 579.29 | 583.57 | 52,008 | -18.32(-3.04%) |
Feb 27, 2017 | 595.02 | 603.15 | 594.95 | 601.88 | 24,258 | +7.17(+1.20%) |
Feb 24, 2017 | 596.14 | 599.88 | 589.81 | 594.72 | 20,088 | -1.33(-0.22%) |
Feb 23, 2017 | 599.97 | 601.25 | 591.86 | 596.04 | 25,278 | -3.30(-0.55%) |
Feb 22, 2017 | 592.75 | 599.94 | 592.75 | 599.34 | 14,878 | +2.77(+0.46%) |
Feb 21, 2017 | 592.13 | 596.83 | 590.57 | 596.57 | 28,069 | +3.42(+0.58%) |
Feb 17, 2017 | 593.15 | 593.15 | 593.15 | 0 | -3.84(-0.64%) | |
Feb 16, 2017 | 594.11 | 598.31 | 594.11 | 596.98 | 16,574 | +0.51(+0.09%) |
Feb 15, 2017 | 589.16 | 596.70 | 588.42 | 596.47 | 24,968 | +4.14(+0.70%) |
Feb 14, 2017 | 586.60 | 593.51 | 586.60 | 592.33 | 24,571 | +0.42(+0.07%) |
Feb 13, 2017 | 595.44 | 596.96 | 589.34 | 591.91 | 18,810 | -2.85(-0.48%) |
Feb 10, 2017 | 591.12 | 597.15 | 589.07 | 594.76 | 15,234 | +5.58(+0.95%) |
Feb 09, 2017 | 590.33 | 589.60 | 587.28 | 589.17 | 21,434 | -1.15(-0.20%) |
Feb 08, 2017 | 592.42 | 592.82 | 587.23 | 590.33 | 26,143 | -5.41(-0.91%) |
Feb 07, 2017 | 598.19 | 599.50 | 591.12 | 595.74 | 30,110 | -2.43(-0.41%) |
Feb 06, 2017 | 598.11 | 602.51 | 597.02 | 598.16 | 18,938 | -2.26(-0.38%) |
Feb 03, 2017 | 594.07 | 603.08 | 588.43 | 600.43 | 24,717 | +6.24(+1.05%) |
Feb 02, 2017 | 590.93 | 594.19 | 587.67 | 594.19 | 18,518 | +2.93(+0.50%) |
Feb 01, 2017 | 588.22 | 593.67 | 588.17 | 591.26 | 27,680 | +2.58(+0.44%) |
Jan 31, 2017 | 590.04 | 590.05 | 585.41 | 588.68 | 23,778 | -1.36(-0.23%) |
Jan 30, 2017 | 595.47 | 595.47 | 581.12 | 590.04 | 25,502 | -5.43(-0.91%) |
Jan 27, 2017 | 594.38 | 602.48 | 592.54 | 595.47 | 65,478 | +1.56(+0.26%) |
Jan 26, 2017 | 577.54 | 596.32 | 575.80 | 593.91 | 77,377 | +20.28(+3.54%) |
Jan 25, 2017 | 576.91 | 581.98 | 573.00 | 573.63 | 14,657 | -0.45(-0.08%) |
Jan 24, 2017 | 570.02 | 576.36 | 570.02 | 574.07 | 33,534 | +3.03(+0.53%) |
Jan 23, 2017 | 566.89 | 573.15 | 566.89 | 571.04 | 33,892 | +2.56(+0.45%) |
Jan 20, 2017 | 558.94 | 581.81 | 558.94 | 568.48 | 54,739 | +6.21(+1.10%) |
Jan 19, 2017 | 554.44 | 568.11 | 554.44 | 562.27 | 59,239 | +6.44(+1.16%) |
Jan 18, 2017 | 544.52 | 557.30 | 535.87 | 555.83 | 46,980 | +17.33(+3.22%) |
Jan 17, 2017 | 535.83 | 539.92 | 535.65 | 538.49 | 30,232 | -0.50(-0.09%) |
Jan 13, 2017 | 539.00 | 539.00 | 539.00 | 0 | +4.64(+0.87%) | |
Jan 12, 2017 | 541.79 | 541.79 | 526.98 | 534.36 | 52,464 | -11.51(-2.11%) |
Jan 11, 2017 | 536.29 | 546.70 | 532.76 | 545.88 | 44,225 | +7.56(+1.40%) |
Jan 10, 2017 | 534.71 | 543.38 | 534.71 | 538.32 | 27,939 | +1.29(+0.24%) |
Jan 09, 2017 | 528.65 | 540.29 | 525.27 | 537.02 | 56,684 | +6.41(+1.21%) |
Jan 06, 2017 | 546.32 | 550.16 | 525.86 | 530.61 | 131,530 | -15.30(-2.80%) |
Jan 05, 2017 | 559.76 | 561.56 | 542.03 | 545.91 | 132,248 | -18.58(-3.29%) |
Jan 04, 2017 | 571.57 | 576.84 | 559.80 | 564.49 | 68,524 | -12.34(-2.14%) |
Jan 03, 2017 | 579.59 | 580.46 | 573.11 | 576.84 | 49,753 | -1.93(-0.33%) |
Dec 30, 2016 | 578.76 | 578.76 | 578.76 | 0 | -1.28(-0.22%) | |
Dec 29, 2016 | 572.31 | 582.71 | 572.31 | 580.05 | 17,062 | +11.01(+1.94%) |
Dec 28, 2016 | 571.09 | 573.06 | 568.25 | 569.04 | 49,481 | -2.09(-0.37%) |
Dec 27, 2016 | 571.92 | 574.50 | 569.24 | 571.13 | 29,504 | -3.60(-0.63%) |
Dec 23, 2016 | 574.73 | 574.73 | 574.73 | 0 | -0.33(-0.06%) | |
Dec 22, 2016 | 582.31 | 586.33 | 571.55 | 575.06 | 34,575 | -5.70(-0.98%) |
Dec 21, 2016 | 573.68 | 584.92 | 572.50 | 580.76 | 20,834 | +4.54(+0.79%) |
Dec 20, 2016 | 571.66 | 580.04 | 569.91 | 576.21 | 26,898 | +2.13(+0.37%) |
Dec 19, 2016 | 580.88 | 581.90 | 569.53 | 574.08 | 33,562 | -6.36(-1.10%) |
Dec 16, 2016 | 574.32 | 591.91 | 574.32 | 580.44 | 141,377 | +6.44(+1.12%) |
Dec 15, 2016 | 579.02 | 579.43 | 569.50 | 574.00 | 33,667 | -2.75(-0.48%) |
Dec 14, 2016 | 576.22 | 583.39 | 574.16 | 576.75 | 39,520 | +3.99(+0.70%) |
Dec 13, 2016 | 568.78 | 580.25 | 566.09 | 572.75 | 46,832 | +8.76(+1.55%) |
Dec 12, 2016 | 563.27 | 568.19 | 562.21 | 563.99 | 60,983 | -4.95(-0.87%) |
Dec 09, 2016 | 569.73 | 570.82 | 564.77 | 568.94 | 23,267 | -2.30(-0.40%) |
Dec 08, 2016 | 576.09 | 578.23 | 565.51 | 571.24 | 27,201 | -5.26(-0.91%) |
Dec 07, 2016 | 570.82 | 586.27 | 569.71 | 576.50 | 45,225 | +6.01(+1.05%) |
Dec 06, 2016 | 572.03 | 573.27 | 562.88 | 570.49 | 23,780 | +2.47(+0.43%) |
Dec 05, 2016 | 572.49 | 572.50 | 563.42 | 568.02 | 47,632 | -1.03(-0.18%) |
Dec 02, 2016 | 569.46 | 578.96 | 569.05 | 569.05 | 50,275 | -0.69(-0.12%) |
Dec 01, 2016 | 552.55 | 569.74 | 551.45 | 569.74 | 62,480 | +19.53(+3.55%) |
Nov 30, 2016 | 560.50 | 567.09 | 547.48 | 550.21 | 43,354 | -7.29(-1.31%) |
Nov 29, 2016 | 547.38 | 565.42 | 547.38 | 557.50 | 81,299 | +9.95(+1.82%) |
Nov 28, 2016 | 544.84 | 557.21 | 544.02 | 547.55 | 61,028 | +1.75(+0.32%) |
Nov 25, 2016 | 545.04 | 548.58 | 544.42 | 545.80 | 10,160 | -1.13(-0.21%) |
Nov 23, 2016 | 546.93 | 546.93 | 546.93 | 0 | -0.71(-0.13%) | |
Nov 22, 2016 | 543.55 | 552.64 | 543.55 | 547.64 | 31,208 | +0.95(+0.17%) |
Nov 21, 2016 | 545.21 | 551.51 | 542.09 | 546.69 | 23,642 | +2.36(+0.43%) |
Nov 18, 2016 | 547.51 | 551.11 | 541.17 | 544.33 | 34,799 | -5.17(-0.94%) |
Nov 17, 2016 | 545.53 | 561.84 | 543.78 | 549.50 | 36,984 | +1.93(+0.35%) |
Nov 16, 2016 | 532.83 | 547.57 | 528.10 | 547.57 | 202,248 | +14.75(+2.77%) |
Nov 15, 2016 | 533.94 | 536.03 | 531.45 | 532.83 | 83,843 | -2.44(-0.46%) |
Nov 14, 2016 | 533.78 | 535.91 | 525.78 | 535.26 | 106,134 | -0.12(-0.02%) |
Nov 11, 2016 | 534.13 | 538.59 | 530.16 | 535.38 | 79,525 | -2.07(-0.38%) |
Nov 10, 2016 | 539.60 | 540.11 | 528.31 | 537.45 | 41,493 | -1.95(-0.36%) |
Nov 09, 2016 | 539.29 | 544.71 | 535.77 | 539.40 | 28,836 | -5.50(-1.01%) |
Nov 08, 2016 | 538.05 | 556.26 | 535.27 | 544.89 | 34,328 | +7.01(+1.30%) |
Nov 07, 2016 | 536.55 | 542.82 | 534.02 | 537.88 | 35,181 | +3.95(+0.74%) |
Nov 04, 2016 | 533.01 | 538.83 | 524.26 | 533.94 | 64,290 | -0.91(-0.17%) |
Nov 03, 2016 | 537.50 | 547.81 | 525.90 | 534.85 | 61,764 | +0.28(+0.05%) |
Nov 02, 2016 | 536.66 | 537.02 | 530.45 | 534.57 | 33,092 | -2.62(-0.49%) |
Nov 01, 2016 | 537.87 | 537.87 | 530.91 | 537.19 | 23,874 | +1.69(+0.32%) |
Oct 31, 2016 | 538.03 | 545.90 | 535.44 | 535.50 | 19,683 | -0.67(-0.12%) |
Oct 28, 2016 | 534.79 | 536.86 | 528.77 | 536.17 | 23,069 | +3.22(+0.60%) |
Oct 27, 2016 | 535.74 | 535.74 | 523.16 | 532.94 | 40,935 | -3.61(-0.67%) |
Oct 26, 2016 | 543.73 | 548.37 | 532.23 | 536.56 | 25,753 | -10.19(-1.86%) |
Oct 25, 2016 | 546.43 | 551.20 | 542.63 | 546.74 | 40,082 | +0.74(+0.14%) |
Oct 24, 2016 | 547.39 | 552.51 | 544.38 | 546.00 | 16,921 | +0.98(+0.18%) |
Oct 21, 2016 | 536.97 | 546.96 | 536.97 | 545.02 | 41,372 | +7.29(+1.36%) |
Oct 20, 2016 | 541.18 | 542.40 | 535.96 | 537.74 | 13,032 | -3.60(-0.67%) |
Oct 19, 2016 | 537.94 | 543.15 | 532.02 | 541.34 | 24,376 | +3.14(+0.58%) |
Oct 18, 2016 | 538.07 | 541.50 | 535.40 | 538.20 | 25,191 | +2.96(+0.55%) |
Oct 17, 2016 | 529.24 | 535.55 | 519.80 | 535.24 | 62,573 | +6.21(+1.17%) |
Oct 14, 2016 | 540.70 | 543.17 | 527.70 | 529.03 | 54,956 | -10.23(-1.90%) |
Oct 13, 2016 | 537.06 | 540.62 | 533.45 | 539.26 | 32,015 | -1.28(-0.24%) |
Oct 12, 2016 | 544.92 | 544.92 | 534.06 | 540.54 | 35,420 | -2.44(-0.45%) |
Oct 11, 2016 | 555.80 | 555.80 | 541.91 | 542.98 | 72,650 | -13.17(-2.37%) |
Oct 10, 2016 | 555.04 | 558.03 | 550.77 | 556.15 | 47,044 | +2.19(+0.40%) |
Oct 07, 2016 | 549.84 | 556.07 | 546.72 | 553.96 | 50,353 | +3.15(+0.57%) |
Oct 06, 2016 | 534.35 | 552.45 | 531.46 | 550.81 | 71,544 | +14.36(+2.68%) |
Oct 05, 2016 | 538.93 | 541.82 | 534.87 | 536.45 | 41,030 | +0.95(+0.18%) |
Oct 04, 2016 | 539.53 | 540.30 | 532.02 | 535.50 | 23,098 | -1.87(-0.35%) |
Oct 03, 2016 | 543.42 | 544.56 | 532.06 | 537.36 | 34,687 | -4.87(-0.90%) |
Sep 30, 2016 | 541.97 | 547.59 | 534.94 | 542.24 | 35,960 | +1.73(+0.32%) |
Sep 29, 2016 | 537.50 | 543.16 | 534.31 | 540.51 | 38,210 | +0.63(+0.12%) |
Sep 28, 2016 | 538.27 | 542.28 | 537.79 | 539.88 | 30,715 | +2.40(+0.45%) |
Sep 27, 2016 | 536.85 | 538.52 | 534.19 | 537.48 | 13,963 | -0.34(-0.06%) |
Sep 26, 2016 | 535.91 | 539.17 | 533.25 | 537.82 | 25,191 | +0.47(+0.09%) |
Sep 23, 2016 | 532.57 | 538.77 | 529.68 | 537.35 | 28,357 | +1.58(+0.29%) |
Sep 22, 2016 | 535.65 | 544.57 | 532.34 | 535.77 | 40,619 | -1.22(-0.23%) |
Sep 21, 2016 | 530.60 | 537.39 | 529.24 | 536.98 | 22,841 | +7.68(+1.45%) |
Sep 20, 2016 | 524.46 | 536.66 | 523.98 | 529.30 | 62,239 | +6.20(+1.19%) |
Sep 19, 2016 | 515.85 | 523.68 | 512.15 | 523.10 | 74,823 | +8.16(+1.58%) |
Sep 16, 2016 | 511.41 | 517.26 | 509.01 | 514.94 | 74,800 | +2.25(+0.44%) |
Sep 15, 2016 | 501.96 | 514.36 | 501.52 | 512.69 | 38,603 | +9.59(+1.91%) |
Sep 14, 2016 | 502.76 | 508.88 | 499.53 | 503.10 | 56,191 | +0.31(+0.06%) |
Sep 13, 2016 | 504.06 | 507.17 | 499.55 | 502.80 | 38,802 | -3.06(-0.61%) |
Sep 12, 2016 | 502.72 | 510.52 | 502.23 | 505.86 | 57,921 | +2.62(+0.52%) |
Sep 09, 2016 | 509.17 | 509.74 | 500.56 | 503.24 | 30,031 | -6.50(-1.27%) |
Sep 08, 2016 | 517.23 | 519.96 | 509.29 | 509.74 | 50,450 | -9.77(-1.88%) |
Sep 07, 2016 | 519.96 | 520.87 | 510.35 | 519.51 | 56,241 | +0.53(+0.10%) |
Sep 06, 2016 | 518.85 | 520.86 | 511.58 | 518.98 | 59,634 | +0.22(+0.04%) |
Sep 02, 2016 | 511.65 | 518.76 | 518.76 | 518.76 | 22,940 | +10.09(+1.98%) |
Sep 01, 2016 | 504.12 | 509.77 | 502.78 | 508.66 | 32,129 | +6.24(+1.24%) |
Aug 31, 2016 | 496.49 | 503.22 | 493.97 | 502.43 | 49,265 | +4.82(+0.97%) |
Aug 30, 2016 | 496.96 | 498.10 | 490.01 | 497.61 | 44,428 | +2.40(+0.48%) |
Aug 29, 2016 | 494.92 | 500.20 | 493.53 | 495.21 | 30,698 | -0.30(-0.06%) |
Aug 26, 2016 | 497.28 | 500.21 | 490.23 | 495.51 | 27,246 | -1.69(-0.34%) |
Aug 25, 2016 | 499.61 | 501.38 | 495.81 | 497.20 | 32,117 | -2.67(-0.53%) |
Aug 24, 2016 | 503.33 | 504.16 | 498.59 | 499.86 | 24,044 | -3.38(-0.67%) |
Aug 23, 2016 | 507.44 | 507.44 | 498.69 | 503.24 | 35,148 | -2.94(-0.58%) |
Aug 22, 2016 | 504.38 | 507.21 | 503.73 | 506.19 | 13,832 | -1.44(-0.28%) |
Aug 19, 2016 | 507.88 | 513.35 | 506.77 | 507.62 | 42,914 | -0.82(-0.16%) |
Aug 18, 2016 | 503.80 | 511.12 | 503.80 | 508.44 | 45,218 | +4.88(+0.97%) |
Aug 17, 2016 | 501.44 | 505.26 | 498.60 | 503.56 | 44,956 | +4.22(+0.84%) |
Aug 16, 2016 | 497.07 | 504.16 | 495.81 | 499.34 | 55,173 | +2.85(+0.57%) |
Aug 15, 2016 | 495.98 | 497.67 | 492.98 | 496.49 | 29,414 | +1.39(+0.28%) |
Aug 12, 2016 | 494.70 | 498.65 | 490.25 | 495.10 | 28,784 | +1.24(+0.25%) |
Aug 11, 2016 | 485.16 | 494.72 | 485.16 | 493.86 | 26,273 | +9.45(+1.95%) |
Aug 10, 2016 | 483.49 | 490.41 | 482.72 | 484.40 | 40,442 | +1.49(+0.31%) |
Aug 09, 2016 | 483.22 | 486.92 | 479.73 | 482.91 | 36,322 | +0.66(+0.14%) |
Aug 08, 2016 | 476.91 | 484.58 | 473.10 | 482.25 | 22,051 | +5.93(+1.24%) |
Aug 05, 2016 | 485.47 | 485.97 | 474.06 | 476.33 | 14,141 | -6.79(-1.40%) |
Aug 04, 2016 | 483.30 | 487.92 | 478.51 | 483.12 | 47,783 | -2.45(-0.51%) |
Aug 03, 2016 | 472.49 | 486.04 | 472.49 | 485.57 | 36,612 | +11.38(+2.40%) |
Aug 02, 2016 | 482.74 | 482.74 | 468.89 | 474.19 | 28,434 | -7.26(-1.51%) |
Aug 01, 2016 | 487.67 | 487.67 | 480.39 | 481.45 | 38,694 | -3.60(-0.74%) |
Jul 29, 2016 | 487.48 | 487.64 | 479.45 | 485.05 | 53,079 | -2.02(-0.41%) |
Jul 28, 2016 | 489.25 | 492.58 | 486.11 | 487.07 | 24,246 | -2.49(-0.51%) |
Jul 27, 2016 | 488.03 | 494.28 | 487.00 | 489.56 | 25,582 | +2.40(+0.49%) |
Jul 26, 2016 | 491.74 | 491.74 | 484.24 | 487.16 | 26,369 | -2.59(-0.53%) |
Jul 25, 2016 | 494.42 | 499.31 | 488.93 | 489.75 | 43,882 | -4.79(-0.97%) |
Jul 22, 2016 | 480.85 | 494.54 | 480.85 | 494.54 | 30,087 | +11.90(+2.47%) |
Jul 21, 2016 | 484.05 | 485.03 | 477.43 | 482.64 | 19,932 | -1.50(-0.31%) |
Jul 20, 2016 | 484.46 | 490.24 | 482.87 | 484.14 | 25,698 | -2.08(-0.43%) |
Jul 19, 2016 | 479.16 | 490.88 | 479.14 | 486.23 | 54,751 | +3.04(+0.63%) |
Jul 18, 2016 | 482.33 | 491.35 | 479.20 | 483.19 | 24,913 | +1.12(+0.23%) |
Jul 15, 2016 | 494.53 | 494.53 | 481.29 | 482.07 | 30,302 | -12.19(-2.47%) |
Jul 14, 2016 | 496.86 | 499.97 | 493.85 | 494.25 | 33,022 | +1.63(+0.33%) |
Jul 13, 2016 | 493.12 | 496.72 | 489.51 | 492.62 | 33,395 | -1.27(-0.26%) |
Jul 12, 2016 | 489.06 | 498.81 | 489.06 | 493.89 | 34,488 | +5.12(+1.05%) |
Jul 11, 2016 | 485.94 | 489.69 | 480.53 | 488.77 | 40,127 | +4.32(+0.89%) |
Jul 08, 2016 | 505.67 | 502.38 | 483.14 | 484.45 | 83,352 | -17.93(-3.57%) |
Jul 07, 2016 | 481.56 | 504.96 | 481.56 | 502.38 | 102,605 | +20.86(+4.33%) |
Jul 06, 2016 | 474.84 | 483.31 | 472.69 | 481.52 | 104,873 | +7.79(+1.64%) |
Jul 05, 2016 | 473.43 | 481.93 | 470.98 | 473.74 | 39,122 | -0.26(-0.05%) |
Jul 01, 2016 | 472.37 | 474.00 | 474.00 | 474.00 | 23,977 | +0.49(+0.10%) |
Jun 30, 2016 | 463.69 | 475.91 | 463.69 | 473.50 | 42,852 | +11.92(+2.58%) |
Jun 29, 2016 | 457.38 | 468.50 | 457.38 | 461.59 | 55,742 | +8.58(+1.89%) |
Jun 28, 2016 | 448.17 | 453.89 | 444.47 | 453.00 | 42,845 | +7.16(+1.61%) |
Jun 27, 2016 | 448.88 | 449.85 | 436.31 | 445.85 | 75,252 | -8.35(-1.84%) |
Jun 24, 2016 | 464.42 | 465.19 | 450.55 | 454.20 | 159,055 | -17.08(-3.62%) |
Jun 23, 2016 | 469.27 | 474.87 | 465.96 | 471.28 | 96,813 | +5.99(+1.29%) |
Jun 22, 2016 | 463.16 | 471.64 | 462.03 | 465.29 | 79,523 | +4.56(+0.99%) |
Jun 21, 2016 | 465.26 | 468.45 | 460.54 | 460.74 | 49,526 | -4.50(-0.97%) |
Jun 20, 2016 | 460.05 | 467.75 | 460.01 | 465.24 | 36,580 | +9.19(+2.01%) |
Jun 17, 2016 | 461.65 | 462.79 | 452.75 | 456.05 | 56,333 | -7.69(-1.66%) |
Jun 16, 2016 | 456.37 | 463.75 | 452.75 | 463.75 | 33,964 | +5.60(+1.22%) |
Jun 15, 2016 | 459.01 | 464.32 | 455.12 | 458.14 | 48,009 | -0.55(-0.12%) |
Jun 14, 2016 | 453.69 | 462.40 | 451.84 | 458.69 | 41,941 | +4.57(+1.01%) |
Jun 13, 2016 | 456.51 | 459.60 | 449.98 | 454.12 | 37,439 | -5.44(-1.18%) |
Jun 10, 2016 | 459.06 | 462.01 | 456.41 | 459.55 | 49,360 | -4.02(-0.87%) |
Jun 09, 2016 | 464.16 | 466.62 | 456.15 | 463.57 | 57,530 | -3.42(-0.73%) |
Jun 08, 2016 | 469.67 | 474.93 | 464.70 | 466.99 | 32,191 | -4.27(-0.91%) |
Jun 07, 2016 | 471.74 | 479.89 | 469.68 | 471.25 | 42,598 | -0.23(-0.05%) |
Jun 06, 2016 | 470.65 | 474.05 | 463.12 | 471.49 | 25,659 | +1.02(+0.22%) |
Jun 03, 2016 | 471.29 | 475.49 | 468.56 | 470.47 | 23,907 | -3.44(-0.72%) |
Jun 02, 2016 | 463.22 | 475.60 | 458.87 | 473.90 | 76,248 | +10.65(+2.30%) |
Jun 01, 2016 | 452.38 | 465.70 | 452.38 | 463.25 | 68,851 | +9.58(+2.11%) |
May 31, 2016 | 451.37 | 456.66 | 446.71 | 453.67 | 36,842 | +2.76(+0.61%) |
May 27, 2016 | 442.00 | 450.91 | 450.91 | 450.91 | 43,742 | +5.56(+1.25%) |
May 26, 2016 | 448.12 | 449.06 | 440.96 | 445.35 | 36,853 | -2.88(-0.64%) |
May 25, 2016 | 448.67 | 453.47 | 446.27 | 448.23 | 36,375 | +0.04(+0.01%) |
May 24, 2016 | 449.96 | 452.85 | 447.71 | 448.19 | 34,368 | -2.08(-0.46%) |
May 23, 2016 | 454.42 | 454.42 | 448.90 | 450.27 | 20,395 | -4.59(-1.01%) |
May 20, 2016 | 449.05 | 456.46 | 449.00 | 454.87 | 26,150 | +5.67(+1.26%) |
May 19, 2016 | 449.79 | 449.98 | 447.41 | 449.20 | 22,607 | -0.62(-0.14%) |
May 18, 2016 | 449.20 | 455.43 | 448.87 | 449.82 | 27,362 | -0.16(-0.03%) |
May 17, 2016 | 449.78 | 458.30 | 444.48 | 449.98 | 37,383 | -0.77(-0.17%) |
May 16, 2016 | 454.61 | 458.55 | 449.05 | 450.75 | 35,235 | -10.81(-2.34%) |
May 13, 2016 | 459.94 | 465.53 | 457.03 | 461.56 | 40,456 | +1.49(+0.32%) |
May 12, 2016 | 452.30 | 463.94 | 447.70 | 460.07 | 66,102 | +9.63(+2.14%) |
May 11, 2016 | 456.54 | 456.54 | 444.47 | 450.44 | 100,265 | -7.18(-1.57%) |
May 10, 2016 | 453.44 | 457.85 | 448.02 | 457.62 | 56,757 | +6.53(+1.45%) |
May 09, 2016 | 449.04 | 457.85 | 447.66 | 451.09 | 47,627 | +2.94(+0.66%) |
May 06, 2016 | 442.00 | 451.35 | 439.86 | 448.15 | 44,606 | +6.16(+1.39%) |
May 05, 2016 | 438.47 | 456.92 | 431.40 | 442.00 | 72,389 | +15.91(+3.73%) |
May 04, 2016 | 424.12 | 431.49 | 420.48 | 426.09 | 37,140 | +0.13(+0.03%) |
May 03, 2016 | 427.41 | 431.46 | 424.62 | 425.96 | 35,171 | -3.22(-0.75%) |