Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 789.79 | 789.79 | 789.79 | 0 | -8.70(-1.09%) | |
Dec 29, 2016 | 795.63 | 803.96 | 795.63 | 798.49 | 204,928 | +2.60(+0.33%) |
Dec 28, 2016 | 804.22 | 805.10 | 794.49 | 795.89 | 156,632 | -7.68(-0.96%) |
Dec 27, 2016 | 799.02 | 805.78 | 798.02 | 803.57 | 210,258 | +7.75(+0.97%) |
Dec 23, 2016 | 795.82 | 795.82 | 795.82 | 0 | -3.79(-0.47%) | |
Dec 22, 2016 | 801.40 | 806.77 | 790.96 | 799.61 | 278,043 | -4.01(-0.50%) |
Dec 21, 2016 | 808.51 | 809.52 | 802.87 | 803.62 | 225,735 | -3.70(-0.46%) |
Dec 20, 2016 | 798.81 | 808.10 | 798.37 | 807.32 | 184,288 | +8.63(+1.08%) |
Dec 19, 2016 | 794.02 | 805.56 | 794.02 | 798.69 | 306,301 | +3.97(+0.50%) |
Dec 16, 2016 | 799.88 | 805.09 | 789.30 | 794.72 | 458,723 | -0.85(-0.11%) |
Dec 15, 2016 | 790.54 | 797.05 | 786.05 | 795.57 | 355,264 | +6.61(+0.84%) |
Dec 14, 2016 | 800.00 | 804.92 | 787.59 | 788.96 | 236,524 | -14.04(-1.75%) |
Dec 13, 2016 | 802.90 | 808.95 | 802.08 | 803.00 | 207,979 | +0.63(+0.08%) |
Dec 12, 2016 | 802.47 | 805.98 | 796.57 | 802.37 | 227,939 | -0.73(-0.09%) |
Dec 09, 2016 | 810.81 | 811.59 | 799.10 | 803.10 | 360,422 | -4.61(-0.57%) |
Dec 08, 2016 | 807.52 | 813.70 | 802.20 | 807.71 | 330,124 | -2.16(-0.27%) |
Dec 07, 2016 | 789.94 | 810.00 | 784.21 | 809.87 | 501,864 | +30.06(+3.85%) |
Dec 06, 2016 | 787.00 | 792.46 | 778.11 | 779.81 | 444,813 | +3.39(+0.44%) |
Dec 05, 2016 | 786.14 | 787.77 | 772.35 | 776.42 | 391,463 | -7.32(-0.93%) |
Dec 02, 2016 | 783.26 | 789.71 | 781.01 | 783.74 | 242,616 | +2.98(+0.38%) |
Dec 01, 2016 | 780.61 | 789.04 | 778.13 | 780.76 | 299,155 | -2.42(-0.31%) |
Nov 30, 2016 | 790.66 | 791.51 | 779.89 | 783.18 | 340,537 | -7.06(-0.89%) |
Nov 29, 2016 | 793.90 | 798.84 | 789.13 | 790.24 | 256,500 | -3.66(-0.46%) |
Nov 28, 2016 | 795.00 | 801.77 | 790.83 | 793.90 | 273,760 | -4.06(-0.51%) |
Nov 25, 2016 | 796.15 | 809.78 | 795.01 | 797.96 | 128,614 | -0.09(-0.01%) |
Nov 23, 2016 | 798.05 | 798.05 | 798.05 | 0 | +4.26(+0.54%) | |
Nov 22, 2016 | 780.03 | 795.49 | 777.93 | 793.79 | 423,932 | +15.89(+2.04%) |
Nov 21, 2016 | 753.84 | 779.53 | 752.85 | 777.90 | 319,020 | +22.66(+3.00%) |
Nov 18, 2016 | 772.19 | 773.25 | 752.82 | 755.24 | 271,150 | -17.88(-2.31%) |
Nov 17, 2016 | 750.11 | 775.35 | 750.11 | 773.12 | 326,332 | +21.17(+2.82%) |
Nov 16, 2016 | 745.81 | 754.25 | 741.50 | 751.95 | 310,606 | +7.15(+0.96%) |
Nov 15, 2016 | 743.00 | 758.89 | 739.57 | 744.80 | 483,499 | +15.44(+2.12%) |
Nov 14, 2016 | 751.00 | 752.99 | 727.37 | 729.36 | 513,945 | -20.99(-2.80%) |
Nov 11, 2016 | 744.49 | 752.00 | 742.16 | 750.35 | 196,394 | +4.07(+0.55%) |
Nov 10, 2016 | 743.00 | 753.66 | 740.85 | 746.28 | 361,246 | +5.43(+0.73%) |
Nov 09, 2016 | 721.41 | 742.99 | 720.45 | 740.85 | 288,177 | +8.97(+1.23%) |
Nov 08, 2016 | 733.15 | 736.94 | 729.06 | 731.88 | 289,710 | -0.99(-0.14%) |
Nov 07, 2016 | 735.81 | 739.55 | 730.77 | 732.87 | 360,138 | +1.22(+0.17%) |
Nov 04, 2016 | 742.30 | 744.09 | 729.00 | 731.65 | 349,752 | -7.22(-0.98%) |
Nov 03, 2016 | 740.62 | 745.01 | 737.59 | 738.87 | 241,467 | +0.84(+0.11%) |
Nov 02, 2016 | 730.43 | 742.75 | 730.10 | 738.03 | 160,321 | +3.58(+0.49%) |
Nov 01, 2016 | 742.61 | 743.56 | 731.60 | 734.45 | 196,816 | -7.71(-1.04%) |
Oct 31, 2016 | 736.86 | 742.51 | 732.28 | 742.16 | 286,058 | +6.79(+0.92%) |
Oct 28, 2016 | 727.26 | 737.75 | 725.00 | 735.37 | 381,219 | +9.00(+1.24%) |
Oct 27, 2016 | 752.20 | 752.84 | 725.50 | 726.37 | 401,669 | -25.19(-3.35%) |
Oct 26, 2016 | 750.25 | 753.22 | 747.22 | 751.56 | 184,383 | +1.17(+0.16%) |
Oct 25, 2016 | 749.26 | 751.97 | 745.94 | 750.39 | 250,222 | -2.55(-0.34%) |
Oct 24, 2016 | 747.84 | 753.81 | 747.84 | 752.94 | 179,467 | +5.96(+0.80%) |
Oct 21, 2016 | 744.73 | 750.35 | 742.00 | 746.98 | 415,267 | +0.71(+0.10%) |
Oct 20, 2016 | 752.65 | 752.65 | 744.17 | 746.27 | 243,314 | -4.17(-0.56%) |
Oct 19, 2016 | 749.00 | 752.91 | 734.32 | 750.44 | 389,818 | -3.36(-0.45%) |
Oct 18, 2016 | 759.00 | 759.00 | 753.32 | 753.80 | 242,648 | -1.15(-0.15%) |
Oct 17, 2016 | 760.71 | 762.00 | 754.16 | 754.95 | 465,390 | -8.56(-1.12%) |
Oct 14, 2016 | 770.07 | 775.36 | 762.82 | 763.51 | 243,329 | -4.35(-0.57%) |
Oct 13, 2016 | 758.72 | 768.37 | 756.45 | 767.86 | 193,900 | +5.64(+0.74%) |
Oct 12, 2016 | 759.34 | 766.09 | 759.10 | 762.22 | 328,048 | +1.61(+0.21%) |
Oct 11, 2016 | 764.97 | 765.58 | 759.43 | 760.61 | 331,450 | -3.83(-0.50%) |
Oct 10, 2016 | 765.00 | 768.60 | 762.50 | 764.44 | 205,278 | +4.10(+0.54%) |
Oct 07, 2016 | 766.28 | 766.28 | 759.03 | 760.34 | 268,695 | -1.59(-0.21%) |
Oct 06, 2016 | 758.17 | 764.75 | 755.17 | 761.93 | 259,179 | +2.49(+0.33%) |
Oct 05, 2016 | 763.28 | 764.99 | 758.14 | 759.44 | 278,318 | +0.90(+0.12%) |
Oct 04, 2016 | 762.57 | 762.57 | 754.47 | 758.54 | 251,759 | -2.17(-0.29%) |
Oct 03, 2016 | 763.28 | 767.03 | 759.15 | 760.71 | 336,432 | -7.63(-0.99%) |
Sep 30, 2016 | 768.12 | 772.36 | 762.69 | 768.34 | 353,933 | +2.58(+0.34%) |
Sep 29, 2016 | 765.03 | 771.49 | 759.14 | 765.76 | 385,449 | -1.39(-0.18%) |
Sep 28, 2016 | 780.00 | 780.00 | 764.59 | 767.15 | 436,415 | -12.46(-1.60%) |
Sep 27, 2016 | 772.04 | 783.33 | 765.25 | 779.61 | 789,850 | +20.73(+2.73%) |
Sep 26, 2016 | 743.72 | 759.95 | 742.39 | 758.88 | 753,111 | +14.03(+1.88%) |
Sep 23, 2016 | 746.05 | 751.80 | 737.50 | 744.85 | 818,102 | -3.38(-0.45%) |
Sep 22, 2016 | 758.58 | 760.98 | 740.05 | 748.23 | 1,030,135 | -3.22(-0.43%) |
Sep 21, 2016 | 741.78 | 755.56 | 741.78 | 751.45 | 592,701 | +7.39(+0.99%) |
Sep 20, 2016 | 749.02 | 750.77 | 742.00 | 744.06 | 362,168 | -2.29(-0.31%) |
Sep 19, 2016 | 735.00 | 747.01 | 734.14 | 746.35 | 382,199 | +10.83(+1.47%) |
Sep 16, 2016 | 737.38 | 741.88 | 734.22 | 735.52 | 410,417 | -3.59(-0.49%) |
Sep 15, 2016 | 737.56 | 740.53 | 732.09 | 739.11 | 300,851 | -0.10(-0.01%) |
Sep 14, 2016 | 746.28 | 747.78 | 738.19 | 739.21 | 328,679 | -4.94(-0.66%) |
Sep 13, 2016 | 736.10 | 746.79 | 734.45 | 744.15 | 583,321 | +3.77(+0.51%) |
Sep 12, 2016 | 724.95 | 743.12 | 723.68 | 740.38 | 596,509 | +17.94(+2.48%) |
Sep 09, 2016 | 727.64 | 728.67 | 722.16 | 722.44 | 400,512 | -6.94(-0.95%) |
Sep 08, 2016 | 729.90 | 730.65 | 726.07 | 729.38 | 317,670 | -2.74(-0.37%) |
Sep 07, 2016 | 736.83 | 739.13 | 731.08 | 732.12 | 338,876 | -5.14(-0.70%) |
Sep 06, 2016 | 739.75 | 743.24 | 731.80 | 737.26 | 311,485 | -2.47(-0.33%) |
Sep 02, 2016 | 748.41 | 739.73 | 739.73 | 739.73 | 213,500 | -5.04(-0.68%) |
Sep 01, 2016 | 744.23 | 748.47 | 742.50 | 744.77 | 310,160 | +2.97(+0.40%) |
Aug 31, 2016 | 741.48 | 745.48 | 736.90 | 741.80 | 315,824 | -0.06(-0.01%) |
Aug 30, 2016 | 752.87 | 752.87 | 737.03 | 741.86 | 433,178 | -8.99(-1.20%) |
Aug 29, 2016 | 753.58 | 759.37 | 748.85 | 750.85 | 364,269 | -2.62(-0.35%) |
Aug 26, 2016 | 771.28 | 771.50 | 752.13 | 753.47 | 450,829 | -19.58(-2.53%) |
Aug 25, 2016 | 773.43 | 779.82 | 772.41 | 773.05 | 235,197 | -4.07(-0.52%) |
Aug 24, 2016 | 784.62 | 788.37 | 773.76 | 777.12 | 351,031 | -11.76(-1.49%) |
Aug 23, 2016 | 794.84 | 795.57 | 787.97 | 788.88 | 187,617 | -1.79(-0.23%) |
Aug 22, 2016 | 793.66 | 795.43 | 790.18 | 790.67 | 159,524 | -3.23(-0.41%) |
Aug 19, 2016 | 788.47 | 794.00 | 787.14 | 793.90 | 182,295 | +5.54(+0.70%) |
Aug 18, 2016 | 787.31 | 792.34 | 783.47 | 788.36 | 169,007 | +2.10(+0.27%) |
Aug 17, 2016 | 787.57 | 789.44 | 782.13 | 786.26 | 160,254 | -3.28(-0.42%) |
Aug 16, 2016 | 790.00 | 793.95 | 788.09 | 789.54 | 155,746 | -4.82(-0.61%) |
Aug 15, 2016 | 796.72 | 798.65 | 793.29 | 794.36 | 161,257 | -1.50(-0.19%) |
Aug 12, 2016 | 799.03 | 802.90 | 795.34 | 795.86 | 112,762 | -5.38(-0.67%) |
Aug 11, 2016 | 806.68 | 813.48 | 798.96 | 801.24 | 206,293 | -2.21(-0.28%) |
Aug 10, 2016 | 798.79 | 804.73 | 798.00 | 803.45 | 128,098 | +5.45(+0.68%) |
Aug 09, 2016 | 800.59 | 803.00 | 797.02 | 798.00 | 150,836 | -3.26(-0.41%) |
Aug 08, 2016 | 808.32 | 808.88 | 800.04 | 801.26 | 114,981 | -5.03(-0.62%) |
Aug 05, 2016 | 809.68 | 812.84 | 805.02 | 806.29 | 145,487 | -1.95(-0.24%) |
Aug 04, 2016 | 802.72 | 809.99 | 802.72 | 808.24 | 85,921 | +3.33(+0.41%) |
Aug 03, 2016 | 803.53 | 808.27 | 800.88 | 804.91 | 126,583 | +2.38(+0.30%) |
Aug 02, 2016 | 813.55 | 816.83 | 800.50 | 802.53 | 151,065 | -9.25(-1.14%) |
Aug 01, 2016 | 816.12 | 817.74 | 810.14 | 811.78 | 137,385 | -2.19(-0.27%) |
Jul 29, 2016 | 816.00 | 816.52 | 810.00 | 813.97 | 221,898 | -2.01(-0.25%) |
Jul 28, 2016 | 791.45 | 818.00 | 791.45 | 815.98 | 303,342 | +25.66(+3.25%) |
Jul 27, 2016 | 802.50 | 802.92 | 788.84 | 790.32 | 164,197 | -10.12(-1.26%) |
Jul 26, 2016 | 794.59 | 805.56 | 794.59 | 800.44 | 205,728 | +1.98(+0.25%) |
Jul 25, 2016 | 796.92 | 798.96 | 794.60 | 798.46 | 128,856 | +3.93(+0.49%) |
Jul 22, 2016 | 796.41 | 796.87 | 790.97 | 794.53 | 114,383 | +1.90(+0.24%) |
Jul 21, 2016 | 798.89 | 799.46 | 790.33 | 792.63 | 102,039 | -7.41(-0.93%) |
Jul 20, 2016 | 796.87 | 801.00 | 796.47 | 800.04 | 194,453 | +4.38(+0.55%) |
Jul 19, 2016 | 789.08 | 799.90 | 782.30 | 795.66 | 246,619 | -0.72(-0.09%) |
Jul 18, 2016 | 800.90 | 803.98 | 793.63 | 796.38 | 232,713 | -2.76(-0.35%) |
Jul 15, 2016 | 810.00 | 810.00 | 798.83 | 799.14 | 183,669 | -6.04(-0.75%) |
Jul 14, 2016 | 806.29 | 807.89 | 798.30 | 805.18 | 155,795 | +3.87(+0.48%) |
Jul 13, 2016 | 805.29 | 807.36 | 796.83 | 801.31 | 134,591 | +0.23(+0.03%) |
Jul 12, 2016 | 811.34 | 815.00 | 799.57 | 801.08 | 208,195 | -8.64(-1.07%) |
Jul 11, 2016 | 815.15 | 819.54 | 808.62 | 809.72 | 179,756 | -5.30(-0.65%) |
Jul 08, 2016 | 804.00 | 815.45 | 801.85 | 815.02 | 217,381 | +15.36(+1.92%) |
Jul 07, 2016 | 804.84 | 809.06 | 797.69 | 799.66 | 204,083 | -5.90(-0.73%) |
Jul 06, 2016 | 803.00 | 810.75 | 802.10 | 805.56 | 235,707 | +2.20(+0.27%) |
Jul 05, 2016 | 800.00 | 804.20 | 796.26 | 803.36 | 302,914 | +4.64(+0.58%) |
Jul 01, 2016 | 795.96 | 798.72 | 798.72 | 798.72 | 196,600 | +4.88(+0.61%) |
Jun 30, 2016 | 792.99 | 797.04 | 786.17 | 793.84 | 327,059 | +1.02(+0.13%) |
Jun 29, 2016 | 794.21 | 804.77 | 790.19 | 792.82 | 326,959 | +2.36(+0.30%) |
Jun 28, 2016 | 770.30 | 791.58 | 768.53 | 790.46 | 439,219 | +22.81(+2.97%) |
Jun 27, 2016 | 764.94 | 772.48 | 762.38 | 767.65 | 315,231 | -2.27(-0.29%) |
Jun 24, 2016 | 743.31 | 775.99 | 741.52 | 769.92 | 480,486 | +7.15(+0.94%) |
Jun 23, 2016 | 760.44 | 763.85 | 756.80 | 762.77 | 173,229 | +6.47(+0.86%) |
Jun 22, 2016 | 751.64 | 763.93 | 749.17 | 756.30 | 266,009 | +7.56(+1.01%) |
Jun 21, 2016 | 749.13 | 751.67 | 744.36 | 748.74 | 194,593 | -3.32(-0.44%) |
Jun 20, 2016 | 757.07 | 758.15 | 750.98 | 752.06 | 170,170 | +6.23(+0.84%) |
Jun 17, 2016 | 750.56 | 750.56 | 743.95 | 745.83 | 293,801 | -5.48(-0.73%) |
Jun 16, 2016 | 745.35 | 751.42 | 741.58 | 751.31 | 410,536 | +3.62(+0.48%) |
Jun 15, 2016 | 748.02 | 755.82 | 747.00 | 747.69 | 185,065 | -0.69(-0.09%) |
Jun 14, 2016 | 748.28 | 749.40 | 743.69 | 748.38 | 246,694 | -2.76(-0.37%) |
Jun 13, 2016 | 753.30 | 758.15 | 750.17 | 751.14 | 300,506 | -3.01(-0.40%) |
Jun 10, 2016 | 757.34 | 758.59 | 752.65 | 754.15 | 239,594 | -5.92(-0.78%) |
Jun 09, 2016 | 761.19 | 765.50 | 755.25 | 760.07 | 256,373 | -0.51(-0.07%) |
Jun 08, 2016 | 758.34 | 763.56 | 757.49 | 760.58 | 205,746 | -0.26(-0.03%) |
Jun 07, 2016 | 754.01 | 762.06 | 752.27 | 760.84 | 287,877 | +4.72(+0.62%) |
Jun 06, 2016 | 761.31 | 762.09 | 748.93 | 756.12 | 384,346 | -5.19(-0.68%) |
Jun 03, 2016 | 766.15 | 769.66 | 758.21 | 761.31 | 310,361 | -7.28(-0.95%) |
Jun 02, 2016 | 760.76 | 770.43 | 756.58 | 768.59 | 295,633 | +7.84(+1.03%) |
Jun 01, 2016 | 759.70 | 764.66 | 758.40 | 760.75 | 327,691 | -1.45(-0.19%) |
May 31, 2016 | 767.49 | 767.52 | 759.23 | 762.20 | 599,012 | -3.55(-0.46%) |
May 27, 2016 | 768.00 | 765.75 | 765.75 | 765.75 | 288,900 | -1.63(-0.21%) |
May 26, 2016 | 766.45 | 776.33 | 764.74 | 767.38 | 333,317 | -0.25(-0.03%) |
May 25, 2016 | 760.75 | 771.85 | 757.45 | 767.63 | 329,585 | +7.21(+0.95%) |
May 24, 2016 | 733.35 | 766.64 | 732.22 | 760.42 | 571,782 | +18.34(+2.47%) |
May 23, 2016 | 760.24 | 761.50 | 740.51 | 742.08 | 509,574 | -19.48(-2.56%) |
May 20, 2016 | 759.24 | 769.16 | 755.87 | 761.56 | 386,192 | +5.04(+0.67%) |
May 19, 2016 | 745.00 | 758.97 | 742.63 | 756.52 | 420,348 | -4.34(-0.57%) |
May 18, 2016 | 759.50 | 765.43 | 754.36 | 760.86 | 347,451 | -0.52(-0.07%) |
May 17, 2016 | 778.22 | 781.77 | 759.00 | 761.38 | 347,160 | -17.75(-2.28%) |
May 16, 2016 | 768.87 | 781.99 | 767.53 | 779.13 | 179,701 | +9.69(+1.26%) |
May 13, 2016 | 781.88 | 783.50 | 768.52 | 769.44 | 185,756 | -11.37(-1.46%) |
May 12, 2016 | 775.01 | 783.33 | 773.35 | 780.81 | 219,453 | +11.52(+1.50%) |
May 11, 2016 | 783.90 | 784.37 | 768.71 | 769.29 | 313,228 | -19.51(-2.47%) |
May 10, 2016 | 790.00 | 790.42 | 781.24 | 788.80 | 196,360 | +5.08(+0.65%) |
May 09, 2016 | 774.94 | 785.64 | 769.58 | 783.72 | 157,540 | +7.51(+0.97%) |
May 06, 2016 | 770.64 | 777.78 | 764.13 | 776.21 | 151,752 | +2.17(+0.28%) |
May 05, 2016 | 782.60 | 783.60 | 772.49 | 774.04 | 213,655 | -11.38(-1.45%) |
May 04, 2016 | 780.00 | 786.87 | 776.77 | 785.42 | 200,266 | +0.84(+0.11%) |
May 03, 2016 | 770.66 | 787.96 | 770.66 | 784.58 | 261,957 | +9.60(+1.24%) |
May 02, 2016 | 770.00 | 776.84 | 768.31 | 774.98 | 221,129 | +9.75(+1.27%) |
Apr 29, 2016 | 767.23 | 769.00 | 753.44 | 765.23 | 259,191 | -2.24(-0.29%) |
Apr 28, 2016 | 775.00 | 775.00 | 765.85 | 767.47 | 228,602 | -12.80(-1.64%) |
Apr 27, 2016 | 775.04 | 784.65 | 772.63 | 780.27 | 168,391 | +1.48(+0.19%) |
Apr 26, 2016 | 775.76 | 781.27 | 774.47 | 778.79 | 130,016 | +4.14(+0.53%) |
Apr 25, 2016 | 768.00 | 778.02 | 766.30 | 774.65 | 131,453 | +3.58(+0.46%) |
Apr 22, 2016 | 767.07 | 773.36 | 762.77 | 771.07 | 181,432 | +4.52(+0.59%) |
Apr 21, 2016 | 777.05 | 778.65 | 765.69 | 766.55 | 210,166 | -10.50(-1.35%) |
Apr 20, 2016 | 777.45 | 781.84 | 773.05 | 777.05 | 170,214 | -0.38(-0.05%) |
Apr 19, 2016 | 781.66 | 787.11 | 776.07 | 777.43 | 182,588 | -5.79(-0.74%) |
Apr 18, 2016 | 778.24 | 787.37 | 778.24 | 783.22 | 148,316 | +3.44(+0.44%) |
Apr 15, 2016 | 778.53 | 783.96 | 776.40 | 779.78 | 134,535 | +1.64(+0.21%) |
Apr 14, 2016 | 776.33 | 785.11 | 775.66 | 778.14 | 178,296 | +0.69(+0.09%) |
Apr 13, 2016 | 782.02 | 782.42 | 772.20 | 777.45 | 212,619 | +0.41(+0.05%) |
Apr 12, 2016 | 774.12 | 778.27 | 769.79 | 777.04 | 218,339 | +3.16(+0.41%) |
Apr 11, 2016 | 782.73 | 786.41 | 772.22 | 773.88 | 228,578 | -10.05(-1.28%) |
Apr 08, 2016 | 786.24 | 786.24 | 776.85 | 783.93 | 240,876 | -1.20(-0.15%) |
Apr 07, 2016 | 787.19 | 790.00 | 781.00 | 785.13 | 274,726 | -3.61(-0.46%) |
Apr 06, 2016 | 786.29 | 790.36 | 782.82 | 788.74 | 210,316 | +1.14(+0.14%) |
Apr 05, 2016 | 789.62 | 792.99 | 786.49 | 787.60 | 269,602 | -5.35(-0.67%) |
Apr 04, 2016 | 803.12 | 803.80 | 787.03 | 792.95 | 268,771 | -12.45(-1.55%) |
Apr 01, 2016 | 793.97 | 809.37 | 791.92 | 805.40 | 290,873 | +8.71(+1.09%) |
Mar 31, 2016 | 804.53 | 804.53 | 793.65 | 796.69 | 269,749 | -5.83(-0.73%) |
Mar 30, 2016 | 803.00 | 803.55 | 792.45 | 802.52 | 241,503 | +4.48(+0.56%) |
Mar 29, 2016 | 802.67 | 805.00 | 796.48 | 798.04 | 330,145 | -1.75(-0.22%) |
Mar 28, 2016 | 803.78 | 804.67 | 795.87 | 799.79 | 211,309 | -3.27(-0.41%) |
Mar 24, 2016 | 803.48 | 803.06 | 803.06 | 803.06 | 249,600 | -2.23(-0.28%) |
Mar 23, 2016 | 787.53 | 807.49 | 786.18 | 805.29 | 399,610 | +19.30(+2.46%) |
Mar 22, 2016 | 784.38 | 794.31 | 784.13 | 785.99 | 242,328 | -0.59(-0.08%) |
Mar 21, 2016 | 779.08 | 787.32 | 779.08 | 786.58 | 143,244 | +6.37(+0.82%) |
Mar 18, 2016 | 788.63 | 788.63 | 777.25 | 780.21 | 391,588 | -4.50(-0.57%) |
Mar 17, 2016 | 792.31 | 792.31 | 775.19 | 784.71 | 320,051 | -7.81(-0.99%) |
Mar 16, 2016 | 793.87 | 795.64 | 783.23 | 792.52 | 246,860 | -1.35(-0.17%) |
Mar 15, 2016 | 791.61 | 803.83 | 789.93 | 793.87 | 251,296 | -2.74(-0.34%) |
Mar 14, 2016 | 794.98 | 801.00 | 793.90 | 796.61 | 278,305 | -0.41(-0.05%) |
Mar 11, 2016 | 791.03 | 798.99 | 786.65 | 797.02 | 334,847 | +8.66(+1.10%) |
Mar 10, 2016 | 779.32 | 790.69 | 770.83 | 788.36 | 327,699 | +12.07(+1.55%) |
Mar 09, 2016 | 770.01 | 778.57 | 765.99 | 776.29 | 272,182 | +11.24(+1.47%) |
Mar 08, 2016 | 766.02 | 773.17 | 765.00 | 765.05 | 343,035 | -5.90(-0.77%) |
Mar 07, 2016 | 771.10 | 781.43 | 767.43 | 770.95 | 225,668 | -6.67(-0.86%) |
Mar 04, 2016 | 784.71 | 784.71 | 773.87 | 777.62 | 276,471 | -4.87(-0.62%) |
Mar 03, 2016 | 776.13 | 785.15 | 772.82 | 782.49 | 238,918 | +1.60(+0.20%) |
Mar 02, 2016 | 788.00 | 792.44 | 774.45 | 780.89 | 315,616 | -9.67(-1.22%) |
Mar 01, 2016 | 782.21 | 794.50 | 778.06 | 790.56 | 464,285 | +15.99(+2.06%) |
Feb 29, 2016 | 784.50 | 787.00 | 774.57 | 774.57 | 391,951 | -7.07(-0.90%) |
Feb 26, 2016 | 785.72 | 787.48 | 776.87 | 781.64 | 270,402 | -3.51(-0.45%) |
Feb 25, 2016 | 780.00 | 785.71 | 772.26 | 785.15 | 247,558 | +7.32(+0.94%) |
Feb 24, 2016 | 760.63 | 778.36 | 758.06 | 777.83 | 306,223 | +13.55(+1.77%) |
Feb 23, 2016 | 766.55 | 771.18 | 755.69 | 764.28 | 290,663 | -0.62(-0.08%) |
Feb 22, 2016 | 767.25 | 771.95 | 763.01 | 764.90 | 230,470 | +4.99(+0.66%) |
Feb 19, 2016 | 746.91 | 760.05 | 745.36 | 759.91 | 340,301 | +11.40(+1.52%) |
Feb 18, 2016 | 750.00 | 756.08 | 746.54 | 748.51 | 382,534 | -5.67(-0.75%) |
Feb 17, 2016 | 762.00 | 772.45 | 745.70 | 754.18 | 382,240 | -3.51(-0.46%) |
Feb 16, 2016 | 745.00 | 767.20 | 741.01 | 757.69 | 602,622 | +28.07(+3.85%) |
Feb 12, 2016 | 717.14 | 729.62 | 729.62 | 729.62 | 319,900 | +16.87(+2.37%) |
Feb 11, 2016 | 698.99 | 720.84 | 692.76 | 712.75 | 571,807 | +15.58(+2.23%) |
Feb 10, 2016 | 702.57 | 709.89 | 695.06 | 697.17 | 374,505 | -0.41(-0.06%) |
Feb 09, 2016 | 692.00 | 704.06 | 686.22 | 697.58 | 562,478 | +2.12(+0.30%) |
Feb 08, 2016 | 716.55 | 722.90 | 681.01 | 695.46 | 656,700 | -31.89(-4.38%) |
Feb 05, 2016 | 748.61 | 749.61 | 722.58 | 727.35 | 633,534 | -20.52(-2.74%) |
Feb 04, 2016 | 748.04 | 750.32 | 734.30 | 747.87 | 512,246 | -4.03(-0.54%) |
Feb 03, 2016 | 768.59 | 768.59 | 745.30 | 751.90 | 478,846 | -11.70(-1.53%) |
Feb 02, 2016 | 768.18 | 769.04 | 756.08 | 763.60 | 340,044 | -4.95(-0.64%) |
Feb 01, 2016 | 765.00 | 774.80 | 762.01 | 768.55 | 393,870 | +1.16(+0.15%) |
Jan 29, 2016 | 745.48 | 771.59 | 743.00 | 767.39 | 472,829 | +19.84(+2.65%) |
Jan 28, 2016 | 751.74 | 753.80 | 741.16 | 747.55 | 333,865 | +3.26(+0.44%) |
Jan 27, 2016 | 740.30 | 754.99 | 736.51 | 744.29 | 313,504 | +0.70(+0.09%) |
Jan 26, 2016 | 731.11 | 745.57 | 731.11 | 743.59 | 231,023 | +15.07(+2.07%) |
Jan 25, 2016 | 728.81 | 738.95 | 727.73 | 728.52 | 220,887 | +0.20(+0.03%) |
Jan 22, 2016 | 722.71 | 733.30 | 721.44 | 728.32 | 279,342 | +10.59(+1.48%) |
Jan 21, 2016 | 713.10 | 724.82 | 710.10 | 717.73 | 281,159 | +4.07(+0.57%) |
Jan 20, 2016 | 708.00 | 718.61 | 698.90 | 713.66 | 385,654 | -2.05(-0.29%) |
Jan 19, 2016 | 712.97 | 718.13 | 704.01 | 715.71 | 347,106 | +10.97(+1.56%) |
Jan 15, 2016 | 696.32 | 704.74 | 704.74 | 704.74 | 370,100 | -7.87(-1.10%) |
Jan 14, 2016 | 702.82 | 718.20 | 699.37 | 712.61 | 262,450 | +8.41(+1.19%) |
Jan 13, 2016 | 732.83 | 732.83 | 702.57 | 704.20 | 269,166 | -24.79(-3.40%) |
Jan 12, 2016 | 722.51 | 730.49 | 712.84 | 728.99 | 250,068 | +10.30(+1.43%) |
Jan 11, 2016 | 712.56 | 726.10 | 709.97 | 718.69 | 342,774 | +6.63(+0.93%) |
Jan 08, 2016 | 735.96 | 738.87 | 708.90 | 712.06 | 258,457 | -23.90(-3.25%) |
Jan 07, 2016 | 720.29 | 740.48 | 711.07 | 735.96 | 313,823 | +6.76(+0.93%) |
Jan 06, 2016 | 733.32 | 738.35 | 727.11 | 729.20 | 255,456 | -9.66(-1.31%) |
Jan 05, 2016 | 735.48 | 742.56 | 731.09 | 738.86 | 232,946 | +3.38(+0.46%) |