Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 529.66 | 534.60 | 527.86 | 528.44 | 376,572 | -1.09(-0.21%) |
Aug 30, 2017 | 522.49 | 533.75 | 520.48 | 529.53 | 293,165 | +7.15(+1.37%) |
Aug 29, 2017 | 520.68 | 525.99 | 519.41 | 522.38 | 265,346 | -3.02(-0.57%) |
Aug 28, 2017 | 529.75 | 530.00 | 521.45 | 525.40 | 280,185 | -3.55(-0.67%) |
Aug 25, 2017 | 515.62 | 536.83 | 515.24 | 528.95 | 630,381 | +17.32(+3.39%) |
Aug 24, 2017 | 513.67 | 518.79 | 511.01 | 511.63 | 417,239 | -1.71(-0.33%) |
Aug 23, 2017 | 517.57 | 521.27 | 508.04 | 513.34 | 292,170 | -5.79(-1.12%) |
Aug 22, 2017 | 519.14 | 521.59 | 514.73 | 519.13 | 262,335 | +1.62(+0.31%) |
Aug 21, 2017 | 510.63 | 519.39 | 504.96 | 517.51 | 361,892 | +7.32(+1.43%) |
Aug 18, 2017 | 513.20 | 513.20 | 499.10 | 510.19 | 870,425 | -5.37(-1.04%) |
Aug 17, 2017 | 524.96 | 529.91 | 511.27 | 515.56 | 478,143 | -9.03(-1.72%) |
Aug 16, 2017 | 520.00 | 528.24 | 517.33 | 524.59 | 542,164 | +8.46(+1.64%) |
Aug 15, 2017 | 501.54 | 519.00 | 497.29 | 516.13 | 819,720 | -9.19(-1.75%) |
Aug 14, 2017 | 537.54 | 537.54 | 523.04 | 525.32 | 470,183 | -8.62(-1.61%) |
Aug 11, 2017 | 525.00 | 535.57 | 525.00 | 533.94 | 373,200 | +8.42(+1.60%) |
Aug 10, 2017 | 530.83 | 533.45 | 525.26 | 525.52 | 301,822 | -7.64(-1.43%) |
Aug 09, 2017 | 526.73 | 533.47 | 522.84 | 533.16 | 409,753 | +2.19(+0.41%) |
Aug 08, 2017 | 547.58 | 547.71 | 530.35 | 530.97 | 302,459 | -10.69(-1.97%) |
Aug 07, 2017 | 537.79 | 544.20 | 532.65 | 541.66 | 315,382 | +4.84(+0.90%) |
Aug 04, 2017 | 530.00 | 537.81 | 530.00 | 536.82 | 259,669 | +7.53(+1.42%) |
Aug 03, 2017 | 540.55 | 543.72 | 528.54 | 529.29 | 389,439 | -13.60(-2.51%) |
Aug 02, 2017 | 545.57 | 552.38 | 542.50 | 542.89 | 581,731 | -4.97(-0.91%) |
Aug 01, 2017 | 542.62 | 548.89 | 538.46 | 547.86 | 472,677 | +8.04(+1.49%) |
Jul 31, 2017 | 528.05 | 541.74 | 523.08 | 539.82 | 624,563 | +12.90(+2.45%) |
Jul 28, 2017 | 529.40 | 531.99 | 522.33 | 526.92 | 680,122 | -2.09(-0.40%) |
Jul 27, 2017 | 530.92 | 517.92 | 529.01 | 708,321 | +13.04(+2.53%) | |
Jul 26, 2017 | 511.34 | 517.23 | 505.77 | 515.97 | 396,810 | +4.96(+0.97%) |
Jul 25, 2017 | 501.47 | 511.33 | 498.53 | 511.01 | 341,695 | +12.76(+2.56%) |
Jul 24, 2017 | 509.46 | 514.04 | 498.24 | 498.25 | 448,137 | -13.21(-2.58%) |
Jul 21, 2017 | 499.20 | 512.89 | 497.84 | 511.46 | 651,303 | +8.90(+1.77%) |
Jul 20, 2017 | 495.50 | 506.59 | 491.13 | 502.56 | 489,345 | +9.12(+1.85%) |
Jul 19, 2017 | 497.08 | 500.37 | 491.90 | 493.44 | 447,445 | -2.25(-0.45%) |
Jul 18, 2017 | 504.01 | 504.74 | 494.58 | 495.69 | 595,300 | -7.97(-1.58%) |
Jul 17, 2017 | 502.89 | 512.51 | 501.48 | 503.66 | 437,407 | -2.65(-0.52%) |
Jul 14, 2017 | 507.53 | 510.97 | 498.14 | 506.31 | 545,806 | -0.50(-0.10%) |
Jul 13, 2017 | 492.96 | 510.74 | 492.03 | 506.81 | 615,789 | +13.66(+2.77%) |
Jul 12, 2017 | 501.97 | 506.58 | 492.02 | 493.15 | 693,357 | -6.42(-1.29%) |
Jul 11, 2017 | 508.00 | 509.40 | 499.57 | 499.57 | 671,411 | -7.97(-1.57%) |
Jul 10, 2017 | 503.00 | 512.76 | 501.34 | 507.54 | 722,521 | +6.15(+1.23%) |
Jul 07, 2017 | 503.00 | 504.88 | 498.50 | 501.39 | 705,232 | -6.09(-1.20%) |
Jul 06, 2017 | 514.01 | 523.27 | 504.06 | 507.48 | 901,523 | -9.35(-1.81%) |
Jul 05, 2017 | 530.30 | 543.39 | 514.47 | 516.83 | 1,858,036 | -54.88(-9.60%) |
Jul 03, 2017 | 570.85 | 575.68 | 568.06 | 571.71 | 227,632 | +1.25(+0.22%) |
Jun 30, 2017 | 562.53 | 571.71 | 560.23 | 570.46 | 464,923 | +10.79(+1.93%) |
Jun 29, 2017 | 571.44 | 572.00 | 557.77 | 559.67 | 663,031 | -9.35(-1.64%) |
Jun 28, 2017 | 576.12 | 580.03 | 568.85 | 569.02 | 514,171 | -9.75(-1.68%) |
Jun 27, 2017 | 577.54 | 588.74 | 576.00 | 578.77 | 282,113 | -0.84(-0.14%) |
Jun 26, 2017 | 575.94 | 585.52 | 574.08 | 579.61 | 295,876 | +4.63(+0.81%) |
Jun 23, 2017 | 579.50 | 581.62 | 567.90 | 574.98 | 632,640 | -4.65(-0.80%) |
Jun 22, 2017 | 572.55 | 582.13 | 566.63 | 579.63 | 702,813 | +5.62(+0.98%) |
Jun 21, 2017 | 585.50 | 587.19 | 568.07 | 574.01 | 711,054 | -11.19(-1.91%) |
Jun 20, 2017 | 590.89 | 591.94 | 581.32 | 585.20 | 561,337 | -11.66(-1.95%) |
Jun 19, 2017 | 597.53 | 598.61 | 587.85 | 596.86 | 419,304 | +3.05(+0.51%) |
Jun 16, 2017 | 609.73 | 610.45 | 590.47 | 593.81 | 639,682 | -19.20(-3.13%) |
Jun 15, 2017 | 603.95 | 616.76 | 603.18 | 613.01 | 455,045 | +4.63(+0.76%) |
Jun 14, 2017 | 610.26 | 613.42 | 605.18 | 608.38 | 346,892 | -3.70(-0.60%) |
Jun 13, 2017 | 613.30 | 617.75 | 607.01 | 612.08 | 324,979 | +0.06(+0.01%) |
Jun 12, 2017 | 606.52 | 621.19 | 606.52 | 612.02 | 517,310 | +5.66(+0.93%) |
Jun 09, 2017 | 598.91 | 607.67 | 594.59 | 606.36 | 537,966 | +7.40(+1.24%) |
Jun 08, 2017 | 610.00 | 596.73 | 598.96 | 477,733 | -7.81(-1.29%) | |
Jun 07, 2017 | 604.89 | 612.93 | 604.05 | 606.77 | 451,428 | +2.89(+0.48%) |
Jun 06, 2017 | 617.09 | 617.09 | 603.00 | 603.88 | 464,225 | -13.19(-2.14%) |
Jun 05, 2017 | 619.18 | 622.55 | 612.47 | 617.07 | 536,302 | -4.63(-0.74%) |
Jun 02, 2017 | 622.90 | 623.75 | 613.12 | 621.70 | 495,805 | -2.28(-0.37%) |
Jun 01, 2017 | 606.11 | 625.56 | 603.11 | 623.98 | 639,361 | +18.06(+2.98%) |
May 31, 2017 | 613.83 | 616.42 | 601.50 | 605.92 | 884,478 | -7.06(-1.15%) |
May 30, 2017 | 621.80 | 623.97 | 611.52 | 612.98 | 595,450 | -2.64(-0.43%) |
May 26, 2017 | 605.00 | 618.00 | 605.00 | 615.62 | 785,117 | +8.28(+1.36%) |
May 25, 2017 | 594.97 | 609.85 | 593.89 | 607.34 | 846,348 | +16.35(+2.77%) |
May 24, 2017 | 581.18 | 598.75 | 573.80 | 590.99 | 1,624,012 | +9.59(+1.65%) |
May 23, 2017 | 607.01 | 612.99 | 579.61 | 581.40 | 2,949,461 | -78.09(-11.84%) |
May 22, 2017 | 671.00 | 672.55 | 657.99 | 659.49 | 593,922 | -14.16(-2.10%) |
May 19, 2017 | 675.32 | 677.47 | 667.52 | 673.65 | 541,983 | -0.14(-0.02%) |
May 18, 2017 | 665.07 | 677.29 | 664.32 | 673.79 | 335,561 | +9.74(+1.47%) |
May 17, 2017 | 669.83 | 672.37 | 658.39 | 664.05 | 545,723 | -5.78(-0.86%) |
May 16, 2017 | 680.04 | 680.04 | 668.29 | 669.83 | 463,296 | -11.18(-1.64%) |
May 15, 2017 | 681.16 | 693.27 | 679.25 | 681.01 | 464,476 | +0.29(+0.04%) |
May 12, 2017 | 689.98 | 691.92 | 680.06 | 680.72 | 304,403 | -13.13(-1.89%) |
May 11, 2017 | 691.00 | 696.69 | 683.26 | 693.85 | 331,626 | -4.18(-0.60%) |
May 10, 2017 | 703.56 | 703.56 | 693.28 | 698.03 | 378,740 | -9.02(-1.28%) |
May 09, 2017 | 711.70 | 711.70 | 702.42 | 707.05 | 262,520 | -2.93(-0.41%) |
May 08, 2017 | 703.27 | 711.00 | 703.27 | 709.98 | 202,450 | +4.67(+0.66%) |
May 05, 2017 | 705.42 | 707.50 | 700.61 | 705.31 | 281,328 | +0.73(+0.10%) |
May 04, 2017 | 696.40 | 706.57 | 696.40 | 704.58 | 294,158 | +7.40(+1.06%) |
May 03, 2017 | 689.32 | 698.39 | 685.45 | 697.18 | 324,391 | +8.24(+1.20%) |
May 02, 2017 | 683.27 | 689.76 | 680.14 | 688.94 | 362,883 | +5.95(+0.87%) |
May 01, 2017 | 696.40 | 697.83 | 680.00 | 682.99 | 362,429 | -9.20(-1.33%) |
Apr 28, 2017 | 700.51 | 703.25 | 688.02 | 692.19 | 527,250 | -11.71(-1.66%) |
Apr 27, 2017 | 713.87 | 727.15 | 692.50 | 703.90 | 635,931 | -11.22(-1.57%) |
Apr 26, 2017 | 713.82 | 719.80 | 709.85 | 715.12 | 443,409 | +3.06(+0.43%) |
Apr 25, 2017 | 723.99 | 724.90 | 711.25 | 712.06 | 353,489 | -10.39(-1.44%) |
Apr 24, 2017 | 713.23 | 722.69 | 711.17 | 722.45 | 367,094 | +14.66(+2.07%) |
Apr 21, 2017 | 706.08 | 713.35 | 705.89 | 707.79 | 343,824 | +1.49(+0.21%) |
Apr 20, 2017 | 699.64 | 708.30 | 697.39 | 706.30 | 296,911 | +8.73(+1.25%) |
Apr 19, 2017 | 693.33 | 711.35 | 693.33 | 697.57 | 458,158 | +8.50(+1.23%) |
Apr 18, 2017 | 685.35 | 691.58 | 684.48 | 689.07 | 262,667 | +1.46(+0.21%) |
Apr 17, 2017 | 692.33 | 692.94 | 686.55 | 687.61 | 218,176 | -0.85(-0.12%) |
Apr 13, 2017 | 693.68 | 697.92 | 688.46 | 688.46 | 198,589 | -4.88(-0.70%) |
Apr 12, 2017 | 696.16 | 700.57 | 692.34 | 693.34 | 264,967 | -7.25(-1.03%) |
Apr 11, 2017 | 702.73 | 702.73 | 698.01 | 700.59 | 193,796 | -3.05(-0.43%) |
Apr 10, 2017 | 700.52 | 707.45 | 700.52 | 703.64 | 260,151 | +3.20(+0.46%) |
Apr 07, 2017 | 702.59 | 706.41 | 699.65 | 700.44 | 265,855 | -1.85(-0.26%) |
Apr 06, 2017 | 705.23 | 707.16 | 700.00 | 702.29 | 235,243 | -0.74(-0.11%) |
Apr 05, 2017 | 699.00 | 709.46 | 697.30 | 703.03 | 408,846 | +6.36(+0.91%) |
Apr 04, 2017 | 700.00 | 705.66 | 692.90 | 696.67 | 499,895 | -4.02(-0.57%) |
Apr 03, 2017 | 720.50 | 721.47 | 695.16 | 700.69 | 796,622 | -22.36(-3.09%) |
Mar 31, 2017 | 718.28 | 727.00 | 716.95 | 723.05 | 301,248 | +3.97(+0.55%) |
Mar 30, 2017 | 722.00 | 723.17 | 711.22 | 719.08 | 334,954 | -3.38(-0.47%) |
Mar 29, 2017 | 717.21 | 724.00 | 716.66 | 722.46 | 267,896 | +5.47(+0.76%) |
Mar 28, 2017 | 712.51 | 717.02 | 706.28 | 716.99 | 385,968 | +2.83(+0.40%) |
Mar 27, 2017 | 716.50 | 719.14 | 712.34 | 714.16 | 367,797 | -7.00(-0.97%) |
Mar 24, 2017 | 725.56 | 727.33 | 719.25 | 721.16 | 187,117 | -4.34(-0.60%) |
Mar 23, 2017 | 724.18 | 730.29 | 719.49 | 725.50 | 260,652 | +0.15(+0.02%) |
Mar 22, 2017 | 729.74 | 731.89 | 723.39 | 725.35 | 282,057 | +0.14(+0.02%) |
Mar 21, 2017 | 731.02 | 732.43 | 723.67 | 725.21 | 318,353 | -4.58(-0.63%) |
Mar 20, 2017 | 730.26 | 735.00 | 726.79 | 729.79 | 298,785 | -0.98(-0.13%) |
Mar 17, 2017 | 723.12 | 732.09 | 723.12 | 730.77 | 474,177 | +8.92(+1.24%) |
Mar 16, 2017 | 713.91 | 721.96 | 713.30 | 721.85 | 270,694 | +5.56(+0.78%) |
Mar 15, 2017 | 729.15 | 729.35 | 711.33 | 716.29 | 559,622 | -12.70(-1.74%) |
Mar 14, 2017 | 728.22 | 731.50 | 724.43 | 728.99 | 250,630 | +0.44(+0.06%) |
Mar 13, 2017 | 716.00 | 730.53 | 712.78 | 728.55 | 367,578 | +11.52(+1.61%) |
Mar 10, 2017 | 717.57 | 720.93 | 713.98 | 717.03 | 276,518 | +1.10(+0.15%) |
Mar 09, 2017 | 718.05 | 721.32 | 714.56 | 715.93 | 334,490 | -1.74(-0.24%) |
Mar 08, 2017 | 711.12 | 719.82 | 705.30 | 717.67 | 417,632 | +4.95(+0.69%) |
Mar 07, 2017 | 721.86 | 726.30 | 711.00 | 712.72 | 495,310 | -11.19(-1.55%) |
Mar 06, 2017 | 728.00 | 728.00 | 720.84 | 723.91 | 302,664 | -1.33(-0.18%) |
Mar 03, 2017 | 731.73 | 734.03 | 720.20 | 725.24 | 483,725 | -8.29(-1.13%) |
Mar 02, 2017 | 739.85 | 739.85 | 730.44 | 733.53 | 276,054 | -5.44(-0.74%) |
Mar 01, 2017 | 740.01 | 748.91 | 736.01 | 738.97 | 649,582 | +2.42(+0.33%) |
Feb 28, 2017 | 732.64 | 752.99 | 732.29 | 736.55 | 603,256 | -4.30(-0.58%) |
Feb 27, 2017 | 733.76 | 740.85 | 730.87 | 740.85 | 537,211 | +8.10(+1.11%) |
Feb 24, 2017 | 727.00 | 734.71 | 723.33 | 732.75 | 257,417 | +5.53(+0.76%) |
Feb 23, 2017 | 734.07 | 734.96 | 726.12 | 727.22 | 347,221 | -8.11(-1.10%) |
Feb 22, 2017 | 743.44 | 744.91 | 731.01 | 735.33 | 316,680 | -5.33(-0.72%) |
Feb 21, 2017 | 745.00 | 749.99 | 736.71 | 740.66 | 319,734 | -0.39(-0.05%) |
Feb 17, 2017 | 741.05 | 741.05 | 741.05 | 0 | +3.69(+0.50%) | |
Feb 16, 2017 | 743.19 | 744.88 | 733.80 | 737.36 | 264,848 | -2.14(-0.29%) |
Feb 15, 2017 | 735.00 | 741.36 | 734.14 | 739.50 | 229,105 | +3.71(+0.50%) |
Feb 14, 2017 | 735.00 | 739.38 | 732.10 | 735.79 | 267,484 | -0.30(-0.04%) |
Feb 13, 2017 | 741.00 | 741.00 | 733.19 | 736.09 | 173,986 | -4.56(-0.62%) |
Feb 10, 2017 | 751.61 | 751.61 | 738.20 | 740.65 | 236,469 | -5.29(-0.71%) |
Feb 09, 2017 | 741.06 | 749.01 | 739.35 | 745.94 | 444,648 | +4.88(+0.66%) |
Feb 08, 2017 | 720.50 | 743.14 | 717.52 | 741.06 | 566,519 | +19.40(+2.69%) |
Feb 07, 2017 | 721.15 | 726.48 | 716.42 | 721.66 | 349,882 | +1.17(+0.16%) |
Feb 06, 2017 | 723.64 | 728.98 | 720.06 | 720.49 | 299,891 | -4.23(-0.58%) |
Feb 03, 2017 | 724.93 | 731.59 | 722.66 | 724.72 | 318,848 | -0.71(-0.10%) |
Feb 02, 2017 | 714.24 | 726.38 | 713.44 | 725.43 | 457,334 | +10.44(+1.46%) |
Feb 01, 2017 | 728.74 | 729.56 | 713.09 | 714.99 | 394,208 | -9.99(-1.38%) |
Jan 31, 2017 | 725.64 | 726.55 | 718.07 | 724.98 | 1,938,773 | +0.57(+0.08%) |
Jan 30, 2017 | 728.45 | 731.92 | 723.34 | 724.41 | 339,936 | -5.59(-0.77%) |
Jan 27, 2017 | 729.55 | 731.21 | 723.45 | 730.00 | 320,772 | +0.11(+0.02%) |
Jan 26, 2017 | 736.17 | 739.82 | 729.82 | 729.89 | 361,619 | -5.11(-0.70%) |
Jan 25, 2017 | 743.43 | 744.28 | 734.06 | 735.00 | 391,111 | -3.43(-0.46%) |
Jan 24, 2017 | 742.14 | 746.50 | 735.41 | 738.43 | 355,222 | -0.92(-0.12%) |
Jan 23, 2017 | 753.60 | 754.10 | 730.99 | 739.35 | 701,214 | -30.67(-3.98%) |
Jan 20, 2017 | 771.20 | 775.00 | 764.21 | 770.02 | 340,404 | +0.12(+0.02%) |
Jan 19, 2017 | 775.07 | 776.48 | 767.00 | 769.90 | 255,533 | -8.40(-1.08%) |
Jan 18, 2017 | 785.54 | 785.67 | 772.55 | 778.30 | 308,007 | -3.99(-0.51%) |
Jan 17, 2017 | 780.26 | 787.30 | 780.26 | 782.29 | 278,706 | +2.48(+0.32%) |
Jan 13, 2017 | 779.81 | 779.81 | 779.81 | 0 | -10.46(-1.32%) | |
Jan 12, 2017 | 788.35 | 790.97 | 781.70 | 790.27 | 213,659 | -1.73(-0.22%) |
Jan 11, 2017 | 796.16 | 800.00 | 787.69 | 792.00 | 171,024 | -1.68(-0.21%) |
Jan 10, 2017 | 788.72 | 797.16 | 788.60 | 793.68 | 186,478 | +3.34(+0.42%) |
Jan 09, 2017 | 795.73 | 795.73 | 788.39 | 790.34 | 127,125 | -2.57(-0.32%) |
Jan 06, 2017 | 791.00 | 796.74 | 788.26 | 792.91 | 216,484 | +0.91(+0.11%) |
Jan 05, 2017 | 788.72 | 795.99 | 785.01 | 792.00 | 243,301 | -1.04(-0.13%) |
Jan 04, 2017 | 789.94 | 795.88 | 786.80 | 793.04 | 187,533 | +1.58(+0.20%) |
Jan 03, 2017 | 795.58 | 802.15 | 784.39 | 791.46 | 248,931 | +1.67(+0.21%) |
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%) |