Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 461.92 | 465.31 | 458.90 | 464.06 | 178,469 | +0.53(+0.12%) |
Sep 28, 2017 | 464.42 | 467.62 | 459.79 | 463.53 | 361,772 | +1.25(+0.27%) |
Sep 27, 2017 | 461.21 | 462.64 | 455.34 | 462.28 | 243,969 | +2.31(+0.50%) |
Sep 26, 2017 | 456.05 | 461.12 | 453.74 | 459.97 | 267,649 | +0.89(+0.19%) |
Sep 25, 2017 | 453.74 | 462.46 | 452.67 | 459.08 | 535,450 | +10.32(+2.30%) |
Sep 22, 2017 | 441.81 | 449.56 | 441.81 | 448.75 | 226,496 | +4.81(+1.08%) |
Sep 21, 2017 | 445.19 | 445.90 | 440.58 | 443.95 | 271,186 | -4.45(-0.99%) |
Sep 20, 2017 | 444.12 | 450.35 | 442.34 | 448.40 | 310,335 | +6.59(+1.49%) |
Sep 19, 2017 | 442.70 | 443.77 | 437.89 | 441.81 | 197,030 | -0.36(-0.08%) |
Sep 18, 2017 | 437.36 | 443.77 | 436.38 | 442.17 | 198,768 | +4.09(+0.93%) |
Sep 15, 2017 | 437.54 | 438.78 | 432.08 | 438.07 | 306,225 | +1.07(+0.24%) |
Sep 14, 2017 | 436.47 | 443.59 | 434.51 | 437.00 | 374,969 | +3.92(+0.90%) |
Sep 13, 2017 | 426.86 | 437.89 | 425.43 | 433.09 | 499,304 | +8.37(+1.97%) |
Sep 12, 2017 | 415.82 | 427.39 | 414.40 | 424.72 | 404,546 | +9.08(+2.18%) |
Sep 11, 2017 | 410.12 | 416.36 | 408.79 | 415.64 | 203,446 | +6.05(+1.48%) |
Sep 08, 2017 | 416.36 | 417.07 | 405.94 | 409.59 | 302,013 | -8.37(-2.00%) |
Sep 07, 2017 | 418.67 | 419.92 | 413.60 | 417.96 | 227,767 | -1.25(-0.30%) |
Sep 06, 2017 | 413.69 | 421.34 | 413.69 | 419.20 | 322,298 | +7.83(+1.90%) |
Sep 05, 2017 | 405.50 | 413.15 | 405.14 | 411.37 | 696,317 | +10.86(+2.71%) |
Sep 01, 2017 | 396.42 | 402.47 | 394.28 | 400.51 | 212,976 | +5.34(+1.35%) |
Aug 31, 2017 | 395.71 | 397.49 | 393.39 | 395.17 | 195,814 | +1.42(+0.36%) |
Aug 30, 2017 | 394.10 | 395.53 | 389.56 | 393.75 | 181,795 | -0.89(-0.23%) |
Aug 29, 2017 | 390.01 | 395.35 | 388.94 | 394.64 | 194,197 | +2.31(+0.59%) |
Aug 28, 2017 | 396.24 | 397.84 | 387.87 | 392.32 | 299,880 | -3.56(-0.90%) |
Aug 25, 2017 | 392.15 | 397.66 | 391.52 | 395.88 | 198,630 | +6.23(+1.60%) |
Aug 24, 2017 | 391.43 | 392.32 | 388.59 | 389.65 | 343,304 | -3.20(-0.82%) |
Aug 23, 2017 | 388.76 | 395.53 | 388.05 | 392.86 | 193,530 | +2.67(+0.68%) |
Aug 22, 2017 | 388.76 | 391.97 | 388.76 | 390.19 | 152,353 | +2.85(+0.74%) |
Aug 21, 2017 | 390.72 | 391.35 | 386.81 | 387.34 | 160,242 | -4.27(-1.09%) |
Aug 18, 2017 | 388.23 | 395.71 | 386.27 | 391.61 | 294,619 | +4.27(+1.10%) |
Aug 17, 2017 | 391.61 | 394.64 | 386.98 | 387.34 | 368,692 | -4.98(-1.27%) |
Aug 16, 2017 | 399.27 | 399.98 | 390.90 | 392.32 | 331,241 | -5.52(-1.39%) |
Aug 15, 2017 | 401.22 | 401.40 | 392.50 | 397.84 | 323,378 | -4.98(-1.24%) |
Aug 14, 2017 | 404.43 | 407.10 | 402.11 | 402.83 | 215,986 | -1.78(-0.44%) |
Aug 11, 2017 | 404.96 | 408.97 | 403.45 | 404.61 | 199,661 | -2.14(-0.53%) |
Aug 10, 2017 | 414.93 | 416.71 | 405.50 | 406.74 | 467,025 | -8.01(-1.93%) |
Aug 09, 2017 | 420.09 | 422.03 | 410.84 | 414.75 | 557,448 | -2.85(-0.68%) |
Aug 08, 2017 | 423.65 | 425.97 | 415.11 | 417.60 | 281,448 | -7.65(-1.80%) |
Aug 07, 2017 | 432.73 | 435.58 | 424.54 | 425.25 | 323,710 | -10.32(-2.37%) |
Aug 04, 2017 | 435.76 | 439.23 | 433.09 | 435.58 | 299,346 | +0.00(+0.00%) |
Aug 03, 2017 | 438.07 | 443.41 | 432.38 | 435.58 | 431,918 | -1.96(-0.45%) |
Aug 02, 2017 | 435.05 | 440.92 | 429.35 | 437.54 | 233,119 | +0.36(+0.08%) |
Aug 01, 2017 | 439.32 | 441.99 | 431.75 | 437.18 | 308,353 | -4.81(-1.09%) |
Jul 31, 2017 | 444.84 | 447.15 | 435.76 | 441.99 | 357,008 | -3.03(-0.68%) |
Jul 28, 2017 | 442.70 | 458.20 | 441.63 | 445.01 | 556,878 | -1.42(-0.32%) |
Jul 27, 2017 | 445.01 | 446.88 | 437.71 | 446.44 | 460,267 | +1.60(+0.36%) |
Jul 26, 2017 | 447.68 | 450.71 | 438.25 | 444.84 | 410,655 | +0.18(+0.04%) |
Jul 25, 2017 | 442.34 | 449.64 | 440.92 | 444.66 | 397,573 | +5.52(+1.26%) |
Jul 24, 2017 | 448.93 | 450.00 | 436.20 | 439.14 | 350,459 | -6.23(-1.40%) |
Jul 21, 2017 | 457.83 | 459.43 | 444.30 | 445.37 | 420,807 | -11.39(-2.49%) |
Jul 20, 2017 | 469.04 | 469.40 | 453.91 | 456.76 | 425,947 | -9.97(-2.14%) |
Jul 19, 2017 | 448.40 | 468.15 | 447.86 | 466.73 | 426,047 | +17.27(+3.84%) |
Jul 18, 2017 | 456.05 | 456.94 | 445.90 | 449.46 | 180,665 | -2.14(-0.47%) |
Jul 17, 2017 | 451.78 | 456.05 | 450.09 | 451.60 | 221,632 | -0.89(-0.20%) |
Jul 14, 2017 | 453.56 | 446.17 | 452.49 | 392,287 | +5.70(+1.27%) | |
Jul 13, 2017 | 437.54 | 446.97 | 435.76 | 446.79 | 323,994 | +8.37(+1.91%) |
Jul 12, 2017 | 446.79 | 447.51 | 434.69 | 438.43 | 344,932 | -0.18(-0.04%) |
Jul 11, 2017 | 433.62 | 442.08 | 429.53 | 438.61 | 453,532 | +5.34(+1.23%) |
Jul 10, 2017 | 425.79 | 435.85 | 423.65 | 433.26 | 250,654 | +5.52(+1.29%) |
Jul 07, 2017 | 428.99 | 430.42 | 420.63 | 427.75 | 341,667 | -4.27(-0.99%) |
Jul 06, 2017 | 445.55 | 446.26 | 430.95 | 432.02 | 431,777 | -8.54(-1.94%) |
Jul 05, 2017 | 452.13 | 453.65 | 437.36 | 440.56 | 456,358 | -15.13(-3.32%) |
Jul 03, 2017 | 445.37 | 458.90 | 443.49 | 455.69 | 237,662 | +14.42(+3.27%) |
Jun 30, 2017 | 441.81 | 445.37 | 437.36 | 441.27 | 419,531 | +1.42(+0.32%) |
Jun 29, 2017 | 439.50 | 447.33 | 437.54 | 439.85 | 329,580 | +3.92(+0.90%) |
Jun 28, 2017 | 431.66 | 442.34 | 431.49 | 435.94 | 440,384 | +3.92(+0.91%) |
Jun 27, 2017 | 435.58 | 440.21 | 431.84 | 432.02 | 434,325 | -1.78(-0.41%) |
Jun 26, 2017 | 433.98 | 437.98 | 430.77 | 433.80 | 244,976 | +1.07(+0.25%) |
Jun 23, 2017 | 431.49 | 434.15 | 428.81 | 432.73 | 337,719 | +3.20(+0.75%) |
Jun 22, 2017 | 431.31 | 435.67 | 427.39 | 429.53 | 335,641 | -0.71(-0.17%) |
Jun 21, 2017 | 441.99 | 442.17 | 425.43 | 430.24 | 499,761 | -12.64(-2.85%) |
Jun 20, 2017 | 443.06 | 444.67 | 434.07 | 442.88 | 336,323 | -9.61(-2.12%) |
Jun 19, 2017 | 455.52 | 456.94 | 450.26 | 452.49 | 252,751 | -1.60(-0.35%) |
Jun 16, 2017 | 449.64 | 454.63 | 446.08 | 454.09 | 259,381 | +6.23(+1.39%) |
Jun 15, 2017 | 450.00 | 455.32 | 445.81 | 447.86 | 343,952 | -7.65(-1.68%) |
Jun 14, 2017 | 469.22 | 470.29 | 450.00 | 455.52 | 665,125 | -16.55(-3.51%) |
Jun 13, 2017 | 463.35 | 473.58 | 462.10 | 472.07 | 339,298 | +8.19(+1.77%) |
Jun 12, 2017 | 466.91 | 473.32 | 462.01 | 463.88 | 454,711 | +2.49(+0.54%) |
Jun 09, 2017 | 448.75 | 467.53 | 447.15 | 461.39 | 706,246 | +13.71(+3.06%) |
Jun 08, 2017 | 447.15 | 452.31 | 446.26 | 447.68 | 273,145 | -0.36(-0.08%) |
Jun 07, 2017 | 464.95 | 467.23 | 445.01 | 448.04 | 688,616 | -19.58(-4.19%) |
Jun 06, 2017 | 460.32 | 469.75 | 456.85 | 467.62 | 460,214 | +5.16(+1.12%) |
Jun 05, 2017 | 458.36 | 464.59 | 457.83 | 462.46 | 223,833 | +1.96(+0.43%) |
Jun 02, 2017 | 462.64 | 462.81 | 454.27 | 460.50 | 635,449 | -5.52(-1.18%) |
Jun 01, 2017 | 463.17 | 471.18 | 459.43 | 466.02 | 569,184 | +4.27(+0.93%) |
May 31, 2017 | 455.69 | 463.17 | 452.40 | 461.75 | 418,286 | +1.60(+0.35%) |
May 30, 2017 | 465.48 | 466.91 | 459.25 | 460.14 | 273,613 | -8.37(-1.79%) |
May 26, 2017 | 467.80 | 470.29 | 463.88 | 468.51 | 347,499 | +2.49(+0.53%) |
May 25, 2017 | 488.09 | 494.68 | 464.86 | 466.02 | 854,536 | -24.03(-4.90%) |
May 24, 2017 | 494.14 | 497.88 | 486.76 | 490.05 | 248,364 | -4.81(-0.97%) |
May 23, 2017 | 495.75 | 496.10 | 489.37 | 494.86 | 256,493 | -1.07(-0.22%) |
May 22, 2017 | 501.98 | 503.04 | 493.30 | 495.92 | 375,733 | -2.31(-0.46%) |
May 19, 2017 | 490.94 | 500.55 | 489.51 | 498.24 | 421,768 | +11.57(+2.38%) |
May 18, 2017 | 476.88 | 490.04 | 476.88 | 486.67 | 348,198 | +4.27(+0.89%) |
May 17, 2017 | 488.98 | 488.98 | 481.15 | 482.39 | 583,307 | -8.54(-1.74%) |
May 16, 2017 | 495.21 | 495.56 | 486.76 | 490.94 | 396,828 | -1.07(-0.22%) |
May 15, 2017 | 494.86 | 497.88 | 488.45 | 492.01 | 307,353 | +11.39(+2.37%) |
May 12, 2017 | 490.40 | 490.94 | 479.55 | 480.62 | 212,460 | -9.43(-1.93%) |
May 11, 2017 | 499.31 | 500.91 | 489.34 | 490.05 | 352,036 | -4.98(-1.01%) |
May 10, 2017 | 489.69 | 499.31 | 489.69 | 495.03 | 364,289 | +8.37(+1.72%) |
May 09, 2017 | 490.94 | 492.19 | 482.39 | 486.67 | 271,477 | -3.03(-0.62%) |
May 08, 2017 | 491.47 | 494.68 | 486.85 | 489.69 | 341,085 | -3.20(-0.65%) |
May 05, 2017 | 477.23 | 493.07 | 474.92 | 492.90 | 478,244 | +18.51(+3.90%) |
May 04, 2017 | 481.68 | 482.57 | 469.04 | 474.38 | 770,760 | -12.46(-2.56%) |
May 03, 2017 | 485.60 | 488.62 | 481.50 | 486.85 | 496,272 | +1.07(+0.22%) |
May 02, 2017 | 492.36 | 494.50 | 482.66 | 485.78 | 349,430 | -4.81(-0.98%) |
May 01, 2017 | 495.92 | 497.35 | 490.07 | 490.58 | 259,117 | -5.52(-1.11%) |
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%) |