Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 570.65 | 574.36 | 555.78 | 561.35 | 1,569 | -9.76(-1.71%) |
Mar 30, 2017 | 576.22 | 588.30 | 568.79 | 571.11 | 1,766 | -3.72(-0.65%) |
Mar 29, 2017 | 584.12 | 588.77 | 574.65 | 574.83 | 844 | -8.37(-1.43%) |
Mar 28, 2017 | 594.35 | 604.10 | 581.80 | 583.19 | 2,152 | -8.36(-1.41%) |
Mar 27, 2017 | 579.48 | 597.59 | 571.58 | 591.56 | 2,023 | +15.34(+2.66%) |
Mar 24, 2017 | 572.50 | 577.99 | 565.53 | 576.22 | 1,082 | +1.86(+0.32%) |
Mar 23, 2017 | 585.98 | 589.70 | 559.96 | 574.36 | 2,308 | -11.62(-1.98%) |
Mar 22, 2017 | 585.52 | 605.03 | 583.20 | 585.98 | 2,111 | +0.00(+0.00%) |
Mar 21, 2017 | 577.62 | 588.85 | 572.04 | 585.98 | 1,512 | +5.11(+0.88%) |
Mar 20, 2017 | 577.15 | 583.58 | 572.50 | 580.87 | 467 | +3.25(+0.56%) |
Mar 17, 2017 | 579.94 | 585.84 | 572.04 | 577.62 | 662 | -7.44(-1.27%) |
Mar 16, 2017 | 583.66 | 588.30 | 574.36 | 585.05 | 890 | +3.25(+0.56%) |
Mar 15, 2017 | 613.86 | 613.86 | 573.90 | 581.80 | 3,493 | -38.57(-6.22%) |
Mar 14, 2017 | 627.62 | 630.59 | 616.18 | 620.37 | 1,490 | +1.86(+0.30%) |
Mar 13, 2017 | 621.76 | 625.51 | 609.22 | 618.51 | 2,405 | -5.58(-0.89%) |
Mar 10, 2017 | 606.89 | 633.84 | 590.16 | 624.09 | 2,833 | +6.51(+1.05%) |
Mar 09, 2017 | 594.81 | 621.76 | 585.05 | 617.58 | 3,591 | +26.49(+4.48%) |
Mar 08, 2017 | 570.18 | 592.49 | 568.79 | 591.09 | 2,464 | +30.67(+5.47%) |
Mar 07, 2017 | 553.92 | 567.86 | 553.92 | 560.42 | 516 | +7.90(+1.43%) |
Mar 06, 2017 | 547.88 | 560.09 | 547.88 | 552.52 | 959 | +7.44(+1.36%) |
Mar 03, 2017 | 539.98 | 560.89 | 539.98 | 545.09 | 1,793 | +6.04(+1.12%) |
Mar 02, 2017 | 533.00 | 544.23 | 532.54 | 539.05 | 874 | +8.37(+1.58%) |
Mar 01, 2017 | 534.86 | 535.79 | 521.39 | 530.68 | 1,404 | +5.11(+0.97%) |
Feb 28, 2017 | 515.81 | 528.36 | 515.81 | 525.57 | 685 | +10.22(+1.98%) |
Feb 27, 2017 | 524.18 | 524.18 | 508.84 | 515.35 | 1,190 | -8.83(-1.68%) |
Feb 24, 2017 | 532.08 | 539.05 | 522.78 | 524.18 | 1,547 | -6.97(-1.31%) |
Feb 23, 2017 | 534.40 | 544.16 | 530.68 | 531.15 | 1,384 | -7.90(-1.47%) |
Feb 22, 2017 | 534.86 | 546.95 | 526.50 | 539.05 | 2,691 | +4.65(+0.87%) |
Feb 21, 2017 | 557.63 | 559.03 | 532.54 | 534.40 | 3,480 | -20.91(-3.77%) |
Feb 17, 2017 | 555.31 | 555.31 | 555.31 | 0 | -3.25(-0.58%) | |
Feb 16, 2017 | 566.93 | 566.93 | 547.41 | 558.56 | 1,587 | -9.76(-1.72%) |
Feb 15, 2017 | 575.76 | 583.66 | 566.00 | 568.32 | 1,827 | +5.11(+0.91%) |
Feb 14, 2017 | 556.71 | 574.36 | 556.71 | 563.21 | 1,885 | +8.83(+1.59%) |
Feb 13, 2017 | 552.99 | 562.38 | 546.95 | 554.38 | 1,155 | -0.93(-0.17%) |
Feb 10, 2017 | 566.46 | 569.72 | 553.92 | 555.31 | 1,027 | -11.62(-2.05%) |
Feb 09, 2017 | 571.11 | 572.50 | 564.14 | 566.93 | 1,077 | -3.72(-0.65%) |
Feb 08, 2017 | 581.80 | 585.05 | 566.93 | 570.65 | 945 | -14.87(-2.54%) |
Feb 07, 2017 | 577.62 | 587.90 | 571.58 | 585.52 | 550 | +6.51(+1.12%) |
Feb 06, 2017 | 573.90 | 581.80 | 571.58 | 579.01 | 968 | +2.79(+0.48%) |
Feb 03, 2017 | 578.55 | 582.91 | 566.93 | 576.22 | 874 | -9.76(-1.67%) |
Feb 02, 2017 | 603.64 | 603.64 | 584.59 | 585.98 | 1,293 | -19.52(-3.22%) |
Feb 01, 2017 | 590.16 | 607.41 | 575.76 | 605.50 | 2,260 | +18.59(+3.17%) |
Jan 31, 2017 | 600.39 | 600.39 | 574.36 | 586.91 | 1,293 | -12.08(-2.02%) |
Jan 30, 2017 | 591.09 | 602.81 | 591.09 | 598.99 | 862 | +10.69(+1.82%) |
Jan 27, 2017 | 568.32 | 593.62 | 568.32 | 588.30 | 1,029 | +16.91(+2.96%) |
Jan 26, 2017 | 569.25 | 572.97 | 559.49 | 571.39 | 313 | +3.07(+0.54%) |
Jan 25, 2017 | 559.49 | 572.97 | 552.99 | 568.32 | 945 | +11.15(+2.00%) |
Jan 24, 2017 | 558.10 | 563.55 | 550.01 | 557.17 | 1,215 | -0.46(-0.08%) |
Jan 23, 2017 | 571.11 | 572.03 | 554.85 | 557.63 | 768 | -13.48(-2.36%) |
Jan 20, 2017 | 584.12 | 585.05 | 570.65 | 571.11 | 722 | -13.01(-2.23%) |
Jan 19, 2017 | 571.58 | 587.84 | 571.58 | 584.12 | 1,165 | +17.66(+3.12%) |
Jan 18, 2017 | 572.97 | 572.97 | 561.35 | 566.46 | 873 | -2.79(-0.49%) |
Jan 17, 2017 | 579.48 | 579.48 | 568.79 | 569.25 | 1,267 | -12.55(-2.16%) |
Jan 13, 2017 | 581.80 | 581.80 | 581.80 | 0 | +0.93(+0.16%) | |
Jan 12, 2017 | 588.77 | 604.57 | 580.40 | 580.87 | 1,716 | -9.01(-1.53%) |
Jan 11, 2017 | 579.01 | 591.09 | 576.69 | 589.88 | 1,515 | +10.40(+1.79%) |
Jan 10, 2017 | 566.46 | 579.48 | 566.46 | 579.48 | 1,167 | +13.94(+2.47%) |
Jan 09, 2017 | 547.88 | 566.00 | 547.05 | 565.53 | 1,945 | +14.87(+2.70%) |
Jan 06, 2017 | 556.71 | 559.03 | 543.23 | 550.66 | 4,578 | +2.32(+0.42%) |
Jan 05, 2017 | 561.35 | 576.22 | 548.34 | 548.34 | 2,825 | -6.97(-1.26%) |
Jan 04, 2017 | 578.08 | 579.01 | 552.06 | 555.31 | 10,268 | -26.95(-4.63%) |
Jan 03, 2017 | 583.19 | 593.88 | 578.08 | 582.26 | 1,207 | -4.65(-0.79%) |
Dec 30, 2016 | 586.91 | 586.91 | 586.91 | 0 | -23.70(-3.88%) | |
Dec 29, 2016 | 630.13 | 633.84 | 606.56 | 610.61 | 1,557 | -23.70(-3.74%) |
Dec 28, 2016 | 622.23 | 639.08 | 620.37 | 634.31 | 2,795 | +11.15(+1.79%) |
Dec 27, 2016 | 625.95 | 627.80 | 615.26 | 623.16 | 989 | -2.32(-0.37%) |
Dec 23, 2016 | 625.48 | 625.48 | 625.48 | 0 | -3.72(-0.59%) | |
Dec 22, 2016 | 628.73 | 645.04 | 624.09 | 629.20 | 1,573 | +2.32(+0.37%) |
Dec 21, 2016 | 602.25 | 627.80 | 588.77 | 626.87 | 2,807 | +25.09(+4.17%) |
Dec 20, 2016 | 608.29 | 611.54 | 592.95 | 601.78 | 2,018 | -3.72(-0.61%) |
Dec 19, 2016 | 621.76 | 621.76 | 597.13 | 605.50 | 4,452 | -19.52(-3.12%) |
Dec 16, 2016 | 652.43 | 652.43 | 612.01 | 625.01 | 3,640 | -29.74(-4.54%) |
Dec 15, 2016 | 647.32 | 660.57 | 630.59 | 654.76 | 3,578 | +10.22(+1.59%) |
Dec 14, 2016 | 603.64 | 646.33 | 601.78 | 644.53 | 4,904 | +40.89(+6.77%) |
Dec 13, 2016 | 598.99 | 616.19 | 595.28 | 603.64 | 2,153 | +0.47(+0.08%) |
Dec 12, 2016 | 621.76 | 623.16 | 602.25 | 603.17 | 1,670 | -12.55(-2.04%) |
Dec 09, 2016 | 613.86 | 619.05 | 598.07 | 615.72 | 1,911 | +1.86(+0.30%) |
Dec 08, 2016 | 634.31 | 641.74 | 608.75 | 613.86 | 2,684 | -12.08(-1.93%) |
Dec 07, 2016 | 664.98 | 664.98 | 623.85 | 625.95 | 4,299 | -40.89(-6.13%) |
Dec 06, 2016 | 673.81 | 680.69 | 658.47 | 666.84 | 1,959 | -11.62(-1.71%) |
Dec 05, 2016 | 692.86 | 701.69 | 677.06 | 678.46 | 1,581 | -16.26(-2.34%) |
Dec 02, 2016 | 713.31 | 713.31 | 673.60 | 694.72 | 3,525 | -23.23(-3.24%) |
Dec 01, 2016 | 700.76 | 727.71 | 691.47 | 717.95 | 2,969 | +32.53(+4.75%) |
Nov 30, 2016 | 685.89 | 696.06 | 671.02 | 685.43 | 2,224 | +21.38(+3.22%) |
Nov 29, 2016 | 683.57 | 683.57 | 654.76 | 664.05 | 1,767 | -18.12(-2.66%) |
Nov 28, 2016 | 689.61 | 691.93 | 669.63 | 682.17 | 1,708 | -11.62(-1.67%) |
Nov 25, 2016 | 704.94 | 704.94 | 682.17 | 693.79 | 1,020 | -9.76(-1.39%) |
Nov 23, 2016 | 703.55 | 703.55 | 703.55 | 0 | +7.90(+1.14%) | |
Nov 22, 2016 | 728.64 | 729.11 | 694.72 | 695.65 | 1,560 | -39.50(-5.37%) |
Nov 21, 2016 | 726.78 | 737.47 | 704.94 | 735.15 | 1,881 | +6.04(+0.83%) |
Nov 18, 2016 | 733.75 | 740.72 | 724.46 | 729.11 | 1,069 | -5.58(-0.76%) |
Nov 17, 2016 | 717.02 | 737.01 | 699.83 | 734.68 | 1,341 | +22.77(+3.20%) |
Nov 16, 2016 | 712.84 | 725.85 | 701.69 | 711.91 | 1,982 | +4.18(+0.59%) |
Nov 15, 2016 | 684.03 | 720.74 | 666.28 | 707.73 | 4,424 | +18.59(+2.70%) |
Nov 14, 2016 | 750.95 | 756.06 | 683.57 | 689.14 | 4,648 | -52.51(-7.08%) |
Nov 11, 2016 | 757.45 | 757.92 | 715.63 | 741.65 | 4,118 | -15.80(-2.09%) |
Nov 10, 2016 | 722.14 | 785.34 | 722.14 | 757.45 | 5,712 | +37.17(+5.16%) |
Nov 09, 2016 | 742.58 | 758.38 | 706.80 | 720.28 | 5,009 | +31.60(+4.59%) |
Nov 08, 2016 | 700.76 | 713.53 | 682.17 | 688.68 | 2,608 | -12.08(-1.72%) |
Nov 07, 2016 | 717.95 | 719.35 | 699.31 | 700.76 | 2,513 | -36.42(-4.94%) |
Nov 04, 2016 | 754.20 | 761.64 | 731.43 | 737.18 | 4,286 | -18.41(-2.44%) |
Nov 03, 2016 | 742.12 | 757.45 | 733.75 | 755.60 | 4,023 | +16.26(+2.20%) |
Nov 02, 2016 | 712.84 | 740.26 | 705.87 | 739.33 | 3,058 | +30.72(+4.34%) |
Nov 01, 2016 | 677.53 | 714.78 | 675.67 | 708.61 | 3,507 | +44.56(+6.71%) |
Oct 31, 2016 | 697.51 | 697.51 | 661.73 | 664.05 | 1,909 | -34.39(-4.92%) |
Oct 28, 2016 | 704.48 | 705.41 | 682.64 | 698.44 | 2,911 | -6.04(-0.86%) |
Oct 27, 2016 | 659.87 | 709.12 | 658.01 | 704.48 | 6,063 | +51.12(+7.82%) |
Oct 26, 2016 | 638.03 | 665.90 | 633.84 | 653.36 | 3,263 | +24.63(+3.92%) |
Oct 25, 2016 | 630.13 | 637.56 | 626.41 | 628.73 | 2,495 | +4.65(+0.74%) |
Oct 24, 2016 | 622.69 | 631.52 | 606.43 | 624.09 | 963 | -4.18(-0.67%) |
Oct 21, 2016 | 630.59 | 634.77 | 625.48 | 628.27 | 420 | +4.65(+0.75%) |
Oct 20, 2016 | 615.26 | 630.59 | 612.93 | 623.62 | 777 | +6.04(+0.98%) |
Oct 19, 2016 | 623.62 | 631.33 | 615.77 | 617.58 | 445 | -5.11(-0.82%) |
Oct 18, 2016 | 622.69 | 628.27 | 612.00 | 622.69 | 1,452 | -12.55(-1.98%) |
Oct 17, 2016 | 639.88 | 639.88 | 623.63 | 635.24 | 719 | -3.25(-0.51%) |
Oct 14, 2016 | 634.77 | 642.21 | 618.94 | 638.49 | 547 | +7.90(+1.25%) |
Oct 13, 2016 | 651.04 | 660.33 | 627.72 | 630.59 | 1,583 | -14.41(-2.23%) |
Oct 12, 2016 | 668.70 | 668.70 | 643.14 | 645.00 | 1,371 | -24.16(-3.61%) |
Oct 11, 2016 | 653.36 | 673.81 | 651.04 | 669.16 | 1,772 | +20.45(+3.15%) |
Oct 10, 2016 | 660.33 | 660.33 | 642.21 | 648.72 | 919 | -13.43(-2.03%) |
Oct 07, 2016 | 648.25 | 671.02 | 627.56 | 662.14 | 2,295 | +3.21(+0.49%) |
Oct 06, 2016 | 667.77 | 684.03 | 646.39 | 658.94 | 3,514 | -0.47(-0.07%) |
Oct 05, 2016 | 620.37 | 661.26 | 609.20 | 659.40 | 2,668 | +37.64(+6.05%) |
Oct 04, 2016 | 601.32 | 631.52 | 601.32 | 621.76 | 2,760 | +25.09(+4.21%) |
Oct 03, 2016 | 578.08 | 600.39 | 577.15 | 596.67 | 2,981 | +30.20(+5.33%) |
Sep 30, 2016 | 549.73 | 566.46 | 539.05 | 566.46 | 1,099 | +11.62(+2.09%) |
Sep 29, 2016 | 539.51 | 558.56 | 538.16 | 554.85 | 1,173 | +21.38(+4.01%) |
Sep 28, 2016 | 548.34 | 548.34 | 532.41 | 533.47 | 783 | -13.48(-2.46%) |
Sep 27, 2016 | 533.17 | 549.38 | 530.06 | 546.95 | 1,108 | +16.73(+3.16%) |
Sep 26, 2016 | 537.19 | 543.00 | 526.96 | 530.22 | 1,159 | -2.32(-0.44%) |
Sep 23, 2016 | 541.37 | 555.31 | 528.36 | 532.54 | 904 | -6.04(-1.12%) |
Sep 22, 2016 | 556.24 | 556.24 | 538.12 | 538.58 | 1,718 | -30.67(-5.39%) |
Sep 21, 2016 | 590.16 | 613.39 | 568.32 | 569.25 | 2,285 | -21.84(-3.69%) |
Sep 20, 2016 | 582.73 | 591.09 | 580.87 | 591.09 | 511 | +1.86(+0.32%) |
Sep 19, 2016 | 602.25 | 602.25 | 587.38 | 589.23 | 1,165 | -15.80(-2.61%) |
Sep 16, 2016 | 612.46 | 617.11 | 605.03 | 605.03 | 448 | -1.39(-0.23%) |
Sep 15, 2016 | 617.58 | 624.23 | 605.50 | 606.43 | 1,519 | -7.90(-1.29%) |
Sep 14, 2016 | 615.26 | 618.04 | 605.03 | 614.33 | 1,335 | -6.04(-0.97%) |
Sep 13, 2016 | 586.45 | 622.69 | 586.45 | 620.37 | 2,710 | +44.15(+7.66%) |
Sep 12, 2016 | 607.82 | 608.75 | 569.72 | 576.22 | 3,633 | -21.84(-3.65%) |
Sep 09, 2016 | 552.06 | 598.52 | 552.06 | 598.06 | 5,838 | +63.66(+11.91%) |
Sep 08, 2016 | 524.64 | 535.33 | 522.78 | 534.40 | 850 | +18.13(+3.51%) |
Sep 07, 2016 | 526.03 | 532.54 | 515.15 | 516.27 | 1,345 | -9.76(-1.86%) |
Sep 06, 2016 | 533.00 | 542.30 | 525.57 | 526.03 | 811 | -11.15(-2.08%) |
Sep 02, 2016 | 557.63 | 537.19 | 537.19 | 537.19 | 1,622 | -14.87(-2.69%) |
Sep 01, 2016 | 547.88 | 559.49 | 547.41 | 552.06 | 390 | +4.65(+0.85%) |
Aug 31, 2016 | 551.13 | 556.24 | 543.23 | 547.41 | 1,546 | -1.86(-0.34%) |
Aug 30, 2016 | 543.23 | 564.61 | 541.37 | 549.27 | 724 | +3.25(+0.60%) |
Aug 29, 2016 | 557.63 | 557.63 | 541.84 | 546.02 | 1,186 | -16.73(-2.97%) |
Aug 26, 2016 | 544.86 | 574.36 | 534.86 | 562.75 | 2,067 | +14.87(+2.71%) |
Aug 25, 2016 | 557.17 | 557.17 | 536.72 | 547.88 | 592 | -7.90(-1.42%) |
Aug 24, 2016 | 546.95 | 563.35 | 546.95 | 555.78 | 1,050 | +8.83(+1.61%) |
Aug 23, 2016 | 543.23 | 547.74 | 539.05 | 546.95 | 1,251 | -3.25(-0.59%) |
Aug 22, 2016 | 560.42 | 560.42 | 547.41 | 550.20 | 3,192 | -6.04(-1.09%) |
Aug 19, 2016 | 553.92 | 562.28 | 548.80 | 556.24 | 2,443 | +8.83(+1.61%) |
Aug 18, 2016 | 542.30 | 554.38 | 536.21 | 547.41 | 1,717 | +6.51(+1.20%) |
Aug 17, 2016 | 547.88 | 559.96 | 539.51 | 540.90 | 3,086 | -6.51(-1.19%) |
Aug 16, 2016 | 534.40 | 549.73 | 533.47 | 547.41 | 3,020 | +19.05(+3.61%) |
Aug 15, 2016 | 526.96 | 528.36 | 519.53 | 528.36 | 708 | +0.93(+0.18%) |
Aug 12, 2016 | 530.68 | 545.09 | 512.56 | 527.43 | 2,022 | -7.44(-1.39%) |
Aug 11, 2016 | 518.13 | 542.76 | 518.13 | 534.86 | 3,078 | +17.66(+3.41%) |
Aug 10, 2016 | 512.09 | 521.51 | 507.96 | 517.21 | 1,050 | +1.86(+0.36%) |
Aug 09, 2016 | 527.89 | 532.54 | 514.89 | 515.35 | 1,350 | -8.83(-1.68%) |
Aug 08, 2016 | 526.03 | 529.29 | 516.28 | 524.18 | 788 | -2.32(-0.44%) |
Aug 05, 2016 | 526.03 | 531.57 | 521.85 | 526.50 | 1,695 | +0.00(+0.00%) |
Aug 04, 2016 | 518.13 | 529.75 | 517.26 | 526.50 | 895 | +5.58(+1.07%) |
Aug 03, 2016 | 513.49 | 527.43 | 512.56 | 520.92 | 1,741 | +8.60(+1.68%) |
Aug 02, 2016 | 493.97 | 514.05 | 492.11 | 512.33 | 5,042 | +24.40(+5.00%) |
Aug 01, 2016 | 494.44 | 494.44 | 487.46 | 487.93 | 1,382 | -4.65(-0.94%) |
Jul 29, 2016 | 512.09 | 512.09 | 485.49 | 492.58 | 2,113 | -18.59(-3.64%) |
Jul 28, 2016 | 530.22 | 531.15 | 505.38 | 511.17 | 1,255 | -15.80(-3.00%) |
Jul 27, 2016 | 520.46 | 537.65 | 520.46 | 526.96 | 2,376 | +13.48(+2.62%) |
Jul 26, 2016 | 505.12 | 516.96 | 505.12 | 513.49 | 3,017 | +7.44(+1.47%) |
Jul 25, 2016 | 504.19 | 511.63 | 498.15 | 506.05 | 1,287 | +1.86(+0.37%) |
Jul 22, 2016 | 519.53 | 521.39 | 499.08 | 504.19 | 1,871 | -13.94(-2.69%) |
Jul 21, 2016 | 525.57 | 530.22 | 517.67 | 518.13 | 1,503 | -3.72(-0.71%) |
Jul 20, 2016 | 520.92 | 525.11 | 520.92 | 521.85 | 1,327 | +1.39(+0.27%) |
Jul 19, 2016 | 528.36 | 535.69 | 520.46 | 520.46 | 865 | -8.83(-1.67%) |
Jul 18, 2016 | 530.68 | 534.40 | 528.36 | 529.29 | 1,824 | -3.62(-0.68%) |
Jul 15, 2016 | 538.58 | 544.45 | 531.61 | 532.91 | 1,515 | -0.09(-0.02%) |
Jul 14, 2016 | 526.03 | 536.72 | 522.78 | 533.00 | 3,483 | +13.01(+2.50%) |
Jul 13, 2016 | 526.96 | 530.68 | 519.53 | 519.99 | 711 | -8.83(-1.67%) |
Jul 12, 2016 | 530.68 | 540.44 | 527.43 | 528.82 | 2,542 | +0.46(+0.09%) |
Jul 11, 2016 | 539.51 | 547.41 | 524.64 | 528.36 | 1,679 | -11.62(-2.15%) |
Jul 08, 2016 | 562.28 | 566.46 | 538.58 | 539.98 | 1,726 | -26.49(-4.68%) |
Jul 07, 2016 | 551.59 | 575.29 | 548.80 | 566.46 | 1,545 | +17.19(+3.13%) |
Jul 06, 2016 | 550.66 | 557.63 | 542.76 | 549.27 | 1,642 | +6.04(+1.11%) |
Jul 05, 2016 | 561.82 | 561.82 | 543.23 | 543.23 | 2,902 | -16.26(-2.91%) |
Jul 01, 2016 | 559.49 | 559.49 | 559.49 | 559.49 | 2,242 | -1.86(-0.33%) |
Jun 30, 2016 | 576.22 | 588.68 | 560.89 | 561.35 | 2,485 | -17.19(-2.97%) |
Jun 29, 2016 | 598.06 | 598.06 | 576.80 | 578.55 | 2,445 | -23.70(-3.94%) |
Jun 28, 2016 | 638.03 | 638.03 | 602.25 | 602.25 | 3,492 | -39.96(-6.22%) |
Jun 27, 2016 | 654.76 | 669.16 | 640.35 | 642.21 | 2,376 | -0.93(-0.14%) |
Jun 24, 2016 | 659.87 | 671.95 | 624.09 | 643.14 | 3,407 | +15.34(+2.44%) |
Jun 23, 2016 | 622.23 | 630.13 | 620.37 | 627.80 | 1,189 | -9.45(-1.48%) |
Jun 22, 2016 | 632.45 | 638.91 | 629.20 | 637.25 | 1,176 | +3.87(+0.61%) |
Jun 21, 2016 | 636.63 | 640.98 | 629.85 | 633.38 | 785 | -7.90(-1.23%) |
Jun 20, 2016 | 640.35 | 643.60 | 619.90 | 641.28 | 10,465 | -1.39(-0.22%) |
Jun 17, 2016 | 644.53 | 658.01 | 642.21 | 642.67 | 2,261 | +1.86(+0.29%) |
Jun 16, 2016 | 659.87 | 663.44 | 639.42 | 640.82 | 2,171 | -11.62(-1.78%) |
Jun 15, 2016 | 670.09 | 670.09 | 645.00 | 652.43 | 3,344 | -19.05(-2.84%) |
Jun 14, 2016 | 666.84 | 678.46 | 663.59 | 671.49 | 1,902 | +4.18(+0.63%) |
Jun 13, 2016 | 669.16 | 669.16 | 651.50 | 667.30 | 3,489 | +0.93(+0.14%) |
Jun 10, 2016 | 666.84 | 671.49 | 660.77 | 666.37 | 1,893 | +10.22(+1.56%) |
Jun 09, 2016 | 664.98 | 668.70 | 653.14 | 656.15 | 4,871 | -5.58(-0.84%) |
Jun 08, 2016 | 673.60 | 682.17 | 659.87 | 661.73 | 3,855 | -15.34(-2.26%) |
Jun 07, 2016 | 680.78 | 682.64 | 669.16 | 677.06 | 1,368 | -10.69(-1.55%) |
Jun 06, 2016 | 671.49 | 697.97 | 668.23 | 687.75 | 1,086 | +14.87(+2.21%) |
Jun 03, 2016 | 666.84 | 679.87 | 653.83 | 672.88 | 1,797 | -6.97(-1.03%) |
Jun 02, 2016 | 695.18 | 701.69 | 679.38 | 679.85 | 3,228 | -11.62(-1.68%) |
Jun 01, 2016 | 696.58 | 704.01 | 686.82 | 691.47 | 4,789 | -0.93(-0.13%) |
May 31, 2016 | 690.07 | 703.55 | 686.39 | 692.40 | 2,771 | -0.47(-0.07%) |
May 27, 2016 | 702.62 | 692.86 | 692.86 | 692.86 | 2,436 | -10.22(-1.45%) |
May 26, 2016 | 710.98 | 715.17 | 697.51 | 703.08 | 2,547 | -4.18(-0.59%) |
May 25, 2016 | 702.15 | 728.18 | 702.15 | 707.27 | 2,634 | +0.00(+0.00%) |
May 24, 2016 | 727.25 | 727.25 | 704.01 | 707.27 | 4,292 | -28.81(-3.91%) |
May 23, 2016 | 735.61 | 739.24 | 729.11 | 736.08 | 1,378 | +1.39(+0.19%) |
May 20, 2016 | 745.84 | 748.39 | 730.50 | 734.68 | 1,713 | -17.19(-2.29%) |
May 19, 2016 | 744.44 | 765.35 | 735.15 | 751.88 | 2,834 | +22.30(+3.06%) |
May 18, 2016 | 709.12 | 752.34 | 704.01 | 729.57 | 5,493 | +31.13(+4.46%) |
May 17, 2016 | 670.55 | 707.80 | 666.84 | 698.44 | 3,664 | +37.18(+5.62%) |
May 16, 2016 | 684.96 | 684.96 | 655.22 | 661.26 | 3,295 | -19.52(-2.87%) |
May 13, 2016 | 671.02 | 693.33 | 669.16 | 680.78 | 2,593 | +19.98(+3.02%) |
May 12, 2016 | 674.27 | 685.84 | 657.08 | 660.80 | 1,463 | -13.48(-2.00%) |
May 11, 2016 | 633.38 | 680.78 | 633.38 | 674.27 | 7,580 | +41.82(+6.61%) |
May 10, 2016 | 631.99 | 638.49 | 627.80 | 632.45 | 1,118 | -0.93(-0.15%) |
May 09, 2016 | 653.36 | 653.36 | 629.20 | 633.38 | 5,268 | -19.98(-3.06%) |
May 06, 2016 | 676.13 | 685.43 | 652.74 | 653.36 | 2,266 | -22.77(-3.37%) |
May 05, 2016 | 682.17 | 690.54 | 673.81 | 676.13 | 2,767 | -7.90(-1.15%) |
May 04, 2016 | 725.39 | 727.71 | 679.38 | 684.03 | 2,407 | -30.44(-4.26%) |
May 03, 2016 | 726.78 | 730.50 | 713.31 | 714.47 | 933 | -3.94(-0.55%) |
May 02, 2016 | 756.99 | 756.99 | 712.38 | 718.41 | 2,354 | -35.32(-4.69%) |
Apr 29, 2016 | 742.58 | 770.93 | 739.79 | 753.74 | 1,481 | +19.52(+2.66%) |
Apr 28, 2016 | 750.48 | 750.95 | 719.35 | 734.22 | 926 | +5.11(+0.70%) |
Apr 27, 2016 | 725.39 | 749.55 | 723.53 | 729.11 | 2,450 | +1.61(+0.22%) |
Apr 26, 2016 | 733.75 | 733.75 | 714.70 | 727.49 | 1,239 | -9.05(-1.23%) |
Apr 25, 2016 | 764.42 | 764.42 | 736.54 | 736.54 | 859 | -18.59(-2.46%) |
Apr 22, 2016 | 781.15 | 781.15 | 751.32 | 755.13 | 814 | -24.16(-3.10%) |
Apr 21, 2016 | 743.51 | 784.41 | 737.47 | 779.29 | 2,213 | +39.50(+5.34%) |
Apr 20, 2016 | 704.01 | 741.19 | 703.55 | 739.79 | 1,197 | +34.85(+4.94%) |
Apr 19, 2016 | 704.01 | 712.38 | 700.76 | 704.94 | 636 | -1.86(-0.26%) |
Apr 18, 2016 | 724.00 | 724.00 | 705.41 | 706.80 | 4,991 | -9.29(-1.30%) |
Apr 15, 2016 | 729.57 | 737.94 | 710.98 | 716.09 | 875 | -16.73(-2.28%) |
Apr 14, 2016 | 721.67 | 737.45 | 721.21 | 732.82 | 752 | +13.48(+1.87%) |
Apr 13, 2016 | 706.80 | 726.32 | 705.18 | 719.35 | 1,915 | +7.43(+1.04%) |
Apr 12, 2016 | 723.07 | 725.85 | 705.88 | 711.91 | 739 | -13.38(-1.85%) |
Apr 11, 2016 | 715.63 | 726.78 | 712.37 | 725.30 | 203 | +2.70(+0.37%) |
Apr 08, 2016 | 726.32 | 726.32 | 714.26 | 722.60 | 525 | -13.01(-1.77%) |
Apr 07, 2016 | 725.85 | 744.91 | 722.60 | 735.61 | 851 | +14.87(+2.06%) |
Apr 06, 2016 | 721.67 | 736.08 | 720.28 | 720.74 | 1,275 | -5.11(-0.70%) |
Apr 05, 2016 | 722.60 | 729.99 | 717.02 | 725.85 | 2,011 | +13.48(+1.89%) |
Apr 04, 2016 | 705.87 | 717.49 | 703.32 | 712.38 | 1,829 | +3.25(+0.46%) |