Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 509.68 | 512.89 | 497.62 | 505.66 | 4,949 | -5.63(-1.10%) |
Jul 28, 2017 | 504.86 | 512.89 | 502.44 | 511.29 | 5,265 | +5.63(+1.11%) |
Jul 27, 2017 | 494.40 | 507.67 | 492.80 | 505.66 | 5,916 | +11.25(+2.28%) |
Jul 26, 2017 | 504.86 | 504.88 | 494.40 | 494.40 | 3,954 | -6.43(-1.28%) |
Jul 25, 2017 | 491.99 | 503.25 | 491.99 | 500.84 | 5,635 | +11.25(+2.30%) |
Jul 24, 2017 | 494.40 | 497.62 | 483.15 | 489.58 | 13,349 | -4.02(-0.81%) |
Jul 21, 2017 | 516.11 | 516.11 | 492.80 | 493.60 | 9,990 | -16.88(-3.31%) |
Jul 20, 2017 | 520.93 | 520.93 | 507.27 | 510.48 | 6,545 | -11.25(-2.16%) |
Jul 19, 2017 | 513.70 | 521.74 | 510.88 | 521.74 | 5,006 | +5.63(+1.09%) |
Jul 18, 2017 | 508.88 | 522.54 | 508.07 | 516.11 | 7,698 | +4.82(+0.94%) |
Jul 17, 2017 | 491.99 | 513.70 | 487.97 | 511.29 | 12,203 | +16.08(+3.25%) |
Jul 14, 2017 | 488.78 | 495.61 | 487.97 | 495.21 | 5,806 | +5.63(+1.15%) |
Jul 13, 2017 | 486.37 | 491.19 | 482.52 | 489.58 | 6,199 | +1.61(+0.33%) |
Jul 12, 2017 | 488.78 | 497.62 | 483.15 | 487.97 | 4,694 | +2.41(+0.50%) |
Jul 11, 2017 | 475.91 | 486.37 | 473.50 | 485.56 | 6,491 | +10.45(+2.20%) |
Jul 10, 2017 | 484.76 | 489.18 | 475.11 | 475.11 | 6,993 | -10.45(-2.15%) |
Jul 07, 2017 | 483.95 | 490.38 | 480.74 | 485.56 | 8,171 | +3.21(+0.67%) |
Jul 06, 2017 | 491.19 | 494.40 | 480.74 | 482.35 | 9,984 | -12.06(-2.44%) |
Jul 05, 2017 | 499.23 | 501.64 | 488.78 | 494.40 | 7,662 | -8.84(-1.76%) |
Jul 03, 2017 | 487.97 | 505.66 | 487.17 | 503.25 | 4,252 | +14.47(+2.96%) |
Jun 30, 2017 | 496.01 | 500.03 | 483.15 | 488.78 | 7,893 | -7.24(-1.46%) |
Jun 29, 2017 | 501.64 | 505.66 | 488.78 | 496.01 | 6,750 | -5.63(-1.12%) |
Jun 28, 2017 | 501.64 | 512.49 | 501.24 | 501.64 | 10,581 | +1.61(+0.32%) |
Jun 27, 2017 | 517.38 | 520.54 | 499.24 | 500.03 | 10,021 | -18.14(-3.50%) |
Jun 26, 2017 | 507.13 | 518.17 | 504.76 | 518.17 | 7,898 | +14.20(+2.82%) |
Jun 23, 2017 | 501.61 | 505.55 | 497.67 | 503.98 | 7,720 | +3.16(+0.63%) |
Jun 22, 2017 | 494.51 | 505.55 | 494.51 | 500.82 | 4,463 | +5.52(+1.11%) |
Jun 21, 2017 | 512.65 | 513.44 | 494.51 | 495.30 | 7,495 | -17.35(-3.38%) |
Jun 20, 2017 | 517.38 | 521.33 | 505.55 | 512.65 | 6,666 | -5.52(-1.07%) |
Jun 19, 2017 | 507.92 | 522.12 | 507.13 | 518.17 | 5,964 | +9.47(+1.86%) |
Jun 16, 2017 | 504.76 | 511.86 | 504.76 | 508.71 | 14,196 | +0.00(+0.00%) |
Jun 15, 2017 | 506.34 | 517.38 | 504.76 | 508.71 | 5,849 | -3.16(-0.62%) |
Jun 14, 2017 | 522.12 | 523.69 | 509.10 | 511.86 | 6,383 | -8.68(-1.67%) |
Jun 13, 2017 | 521.33 | 527.64 | 507.37 | 520.54 | 8,790 | -0.79(-0.15%) |
Jun 12, 2017 | 526.85 | 537.89 | 516.59 | 521.33 | 9,938 | -4.73(-0.90%) |
Jun 09, 2017 | 512.65 | 529.21 | 507.92 | 526.06 | 9,296 | +13.41(+2.62%) |
Jun 08, 2017 | 492.93 | 514.23 | 489.78 | 512.65 | 10,690 | +18.14(+3.67%) |
Jun 07, 2017 | 495.30 | 500.03 | 492.14 | 494.51 | 4,688 | -2.37(-0.48%) |
Jun 06, 2017 | 492.14 | 503.19 | 488.20 | 496.88 | 5,785 | +1.58(+0.32%) |
Jun 05, 2017 | 504.76 | 505.55 | 493.72 | 495.30 | 3,690 | -10.25(-2.03%) |
Jun 02, 2017 | 496.09 | 510.29 | 496.09 | 505.55 | 7,880 | +6.31(+1.26%) |
Jun 01, 2017 | 485.05 | 500.82 | 481.10 | 499.24 | 6,346 | +13.41(+2.76%) |
May 31, 2017 | 481.10 | 486.62 | 470.85 | 485.83 | 7,973 | +2.37(+0.49%) |
May 30, 2017 | 493.72 | 496.88 | 482.68 | 483.47 | 4,663 | -13.41(-2.70%) |
May 26, 2017 | 496.88 | 500.03 | 492.14 | 496.88 | 3,576 | -0.79(-0.16%) |
May 25, 2017 | 507.92 | 515.02 | 493.72 | 497.67 | 5,038 | -10.25(-2.02%) |
May 24, 2017 | 503.98 | 513.83 | 497.67 | 507.92 | 5,820 | +3.15(+0.63%) |
May 23, 2017 | 509.50 | 513.44 | 503.98 | 504.76 | 6,308 | -2.37(-0.47%) |
May 22, 2017 | 502.40 | 512.65 | 498.45 | 507.13 | 9,605 | +7.10(+1.42%) |
May 19, 2017 | 481.89 | 503.98 | 481.89 | 500.03 | 10,188 | +15.77(+3.26%) |
May 18, 2017 | 468.48 | 486.62 | 464.54 | 484.26 | 10,015 | +17.35(+3.72%) |
May 17, 2017 | 462.96 | 470.06 | 458.55 | 466.91 | 8,456 | -0.79(-0.17%) |
May 16, 2017 | 470.06 | 470.06 | 460.60 | 467.69 | 5,980 | +1.58(+0.34%) |
May 15, 2017 | 466.12 | 475.98 | 462.18 | 466.12 | 8,654 | -1.58(-0.34%) |
May 12, 2017 | 481.10 | 482.68 | 462.95 | 467.69 | 11,119 | -18.14(-3.73%) |
May 11, 2017 | 481.89 | 487.41 | 475.58 | 485.83 | 11,211 | -0.79(-0.16%) |
May 10, 2017 | 471.64 | 488.99 | 464.54 | 486.62 | 8,596 | +14.99(+3.18%) |
May 09, 2017 | 480.31 | 481.10 | 465.33 | 471.64 | 10,972 | -7.89(-1.64%) |
May 08, 2017 | 488.20 | 488.99 | 467.69 | 479.53 | 11,036 | -8.68(-1.78%) |
May 05, 2017 | 497.67 | 507.13 | 480.24 | 488.20 | 10,062 | -5.52(-1.12%) |
May 04, 2017 | 507.92 | 507.92 | 483.47 | 493.72 | 12,161 | -14.99(-2.95%) |
May 03, 2017 | 503.98 | 513.44 | 498.85 | 508.71 | 10,754 | +1.58(+0.31%) |
May 02, 2017 | 505.55 | 508.71 | 498.45 | 507.13 | 7,444 | +1.58(+0.31%) |
May 01, 2017 | 494.51 | 515.02 | 491.28 | 505.55 | 10,325 | +12.62(+2.56%) |
Apr 28, 2017 | 508.71 | 509.50 | 486.23 | 492.93 | 12,899 | -14.98(-2.95%) |
Apr 27, 2017 | 522.90 | 523.68 | 507.13 | 507.92 | 6,825 | -13.41(-2.57%) |
Apr 26, 2017 | 514.23 | 526.85 | 511.85 | 521.33 | 10,454 | +4.73(+0.92%) |
Apr 25, 2017 | 508.71 | 517.38 | 503.98 | 516.59 | 8,318 | +9.46(+1.87%) |
Apr 24, 2017 | 511.86 | 511.86 | 497.67 | 507.13 | 10,574 | +3.94(+0.78%) |
Apr 21, 2017 | 509.50 | 509.50 | 496.88 | 503.19 | 7,028 | -8.68(-1.69%) |
Apr 20, 2017 | 508.71 | 511.86 | 500.82 | 511.86 | 6,029 | +4.73(+0.93%) |
Apr 19, 2017 | 503.19 | 512.65 | 503.19 | 507.13 | 6,199 | +3.15(+0.63%) |
Apr 18, 2017 | 502.40 | 507.52 | 498.45 | 503.98 | 6,948 | -0.79(-0.16%) |
Apr 17, 2017 | 506.34 | 507.13 | 497.67 | 504.76 | 7,462 | +0.00(+0.00%) |
Apr 13, 2017 | 497.67 | 507.13 | 496.88 | 504.76 | 11,051 | +5.52(+1.11%) |
Apr 12, 2017 | 512.65 | 512.65 | 497.27 | 499.24 | 10,139 | -12.62(-2.47%) |
Apr 11, 2017 | 505.55 | 514.23 | 502.40 | 511.86 | 9,384 | +6.31(+1.25%) |
Apr 10, 2017 | 492.93 | 507.59 | 488.20 | 505.55 | 18,316 | +18.93(+3.89%) |
Apr 07, 2017 | 501.61 | 505.55 | 485.05 | 486.62 | 10,263 | -16.56(-3.29%) |
Apr 06, 2017 | 492.93 | 506.34 | 486.62 | 503.19 | 10,004 | +11.83(+2.41%) |
Apr 05, 2017 | 495.30 | 509.50 | 487.41 | 491.36 | 13,698 | +1.58(+0.32%) |
Apr 04, 2017 | 488.99 | 499.19 | 482.68 | 489.78 | 8,826 | +0.00(+0.00%) |
Apr 03, 2017 | 503.19 | 504.76 | 480.31 | 489.78 | 16,698 | -12.62(-2.51%) |
Mar 31, 2017 | 503.98 | 507.92 | 498.45 | 502.40 | 12,529 | +0.79(+0.16%) |
Mar 30, 2017 | 498.45 | 503.47 | 488.99 | 501.61 | 11,641 | +3.15(+0.63%) |
Mar 29, 2017 | 462.18 | 503.19 | 459.41 | 498.45 | 44,227 | +46.53(+10.30%) |
Mar 28, 2017 | 448.83 | 452.69 | 438.79 | 451.92 | 16,098 | +3.86(+0.86%) |
Mar 27, 2017 | 451.92 | 455.78 | 444.20 | 448.06 | 15,592 | -3.86(-0.85%) |
Mar 24, 2017 | 453.47 | 457.33 | 448.06 | 451.92 | 11,085 | +1.55(+0.34%) |
Mar 23, 2017 | 449.60 | 458.49 | 449.60 | 450.38 | 16,415 | -1.55(-0.34%) |
Mar 22, 2017 | 469.69 | 475.87 | 448.06 | 451.92 | 16,008 | -3.86(-0.85%) |
Mar 21, 2017 | 467.37 | 471.23 | 448.06 | 455.78 | 11,057 | -11.59(-2.48%) |
Mar 20, 2017 | 482.82 | 482.82 | 465.05 | 467.37 | 10,456 | -16.22(-3.35%) |
Mar 17, 2017 | 482.05 | 485.14 | 476.64 | 483.60 | 19,184 | +1.55(+0.32%) |
Mar 16, 2017 | 481.28 | 490.55 | 477.41 | 482.05 | 9,828 | +0.77(+0.16%) |
Mar 15, 2017 | 475.10 | 485.91 | 470.46 | 481.28 | 11,820 | +8.50(+1.80%) |
Mar 14, 2017 | 466.60 | 476.64 | 458.87 | 472.78 | 6,723 | +3.86(+0.82%) |
Mar 13, 2017 | 468.92 | 478.19 | 466.60 | 468.92 | 7,408 | -0.77(-0.16%) |
Mar 10, 2017 | 481.28 | 483.16 | 468.92 | 469.69 | 7,167 | -2.32(-0.49%) |
Mar 09, 2017 | 486.69 | 490.55 | 470.46 | 472.01 | 16,013 | -14.68(-3.02%) |
Mar 08, 2017 | 500.59 | 505.23 | 482.82 | 486.69 | 11,366 | -14.68(-2.93%) |
Mar 07, 2017 | 502.13 | 503.68 | 490.55 | 501.36 | 12,581 | +0.00(+0.00%) |
Mar 06, 2017 | 496.73 | 504.84 | 490.55 | 501.36 | 9,404 | +2.32(+0.46%) |
Mar 03, 2017 | 494.41 | 499.05 | 480.50 | 499.05 | 13,889 | +5.41(+1.10%) |
Mar 02, 2017 | 504.45 | 506.77 | 490.55 | 493.64 | 11,684 | -12.36(-2.44%) |
Mar 01, 2017 | 509.09 | 520.67 | 505.23 | 506.00 | 12,115 | -1.55(-0.30%) |
Feb 28, 2017 | 530.72 | 532.26 | 506.77 | 507.54 | 16,547 | -17.77(-3.38%) |
Feb 27, 2017 | 506.77 | 535.35 | 504.46 | 525.31 | 21,744 | +30.13(+6.08%) |
Feb 24, 2017 | 561.62 | 561.62 | 488.23 | 495.18 | 39,104 | -74.16(-13.03%) |
Feb 23, 2017 | 583.25 | 583.25 | 562.39 | 569.34 | 13,537 | -10.04(-1.73%) |
Feb 22, 2017 | 587.88 | 593.29 | 575.52 | 579.39 | 12,046 | -6.18(-1.06%) |
Feb 21, 2017 | 583.25 | 597.54 | 580.16 | 585.57 | 17,240 | -5.41(-0.91%) |
Feb 17, 2017 | 590.97 | 590.97 | 590.97 | 0 | -2.32(-0.39%) | |
Feb 16, 2017 | 601.02 | 610.29 | 590.97 | 593.29 | 4,620 | -9.27(-1.54%) |
Feb 15, 2017 | 597.93 | 605.65 | 591.36 | 602.56 | 4,747 | +0.77(+0.13%) |
Feb 14, 2017 | 596.38 | 602.56 | 590.97 | 601.79 | 4,935 | +1.54(+0.26%) |
Feb 13, 2017 | 602.56 | 606.42 | 598.31 | 600.24 | 3,636 | -3.09(-0.51%) |
Feb 10, 2017 | 595.61 | 605.65 | 592.52 | 603.33 | 6,158 | +10.81(+1.83%) |
Feb 09, 2017 | 595.61 | 597.15 | 589.43 | 592.52 | 3,857 | -0.77(-0.13%) |
Feb 08, 2017 | 592.52 | 594.45 | 584.02 | 593.29 | 5,186 | +1.55(+0.26%) |
Feb 07, 2017 | 600.24 | 606.42 | 589.43 | 591.75 | 4,670 | -4.63(-0.78%) |
Feb 06, 2017 | 613.38 | 613.38 | 593.29 | 596.38 | 6,129 | -19.31(-3.14%) |
Feb 03, 2017 | 594.84 | 616.47 | 591.75 | 615.70 | 7,834 | +28.58(+4.87%) |
Feb 02, 2017 | 580.16 | 588.64 | 575.52 | 587.11 | 6,370 | +6.18(+1.06%) |
Feb 01, 2017 | 590.20 | 604.88 | 578.61 | 580.93 | 6,276 | -6.18(-1.05%) |
Jan 31, 2017 | 595.61 | 598.70 | 580.16 | 587.11 | 7,118 | -8.50(-1.43%) |
Jan 30, 2017 | 627.28 | 629.60 | 595.61 | 595.61 | 8,330 | -39.40(-6.20%) |
Jan 27, 2017 | 635.78 | 635.78 | 619.55 | 635.01 | 8,357 | +2.32(+0.37%) |
Jan 26, 2017 | 616.47 | 633.46 | 613.38 | 632.69 | 7,551 | +19.31(+3.15%) |
Jan 25, 2017 | 608.74 | 624.19 | 606.42 | 613.38 | 5,346 | +6.18(+1.02%) |
Jan 24, 2017 | 593.29 | 612.61 | 587.88 | 607.20 | 7,567 | +13.90(+2.34%) |
Jan 23, 2017 | 588.66 | 596.38 | 587.11 | 593.29 | 6,558 | +6.18(+1.05%) |
Jan 20, 2017 | 587.11 | 600.24 | 585.57 | 587.11 | 3,417 | +0.00(+0.00%) |
Jan 19, 2017 | 597.93 | 601.02 | 579.77 | 587.11 | 5,967 | -11.59(-1.94%) |
Jan 18, 2017 | 596.38 | 601.02 | 588.66 | 598.70 | 4,526 | +3.86(+0.65%) |
Jan 17, 2017 | 598.70 | 601.02 | 590.20 | 594.84 | 5,056 | +0.00(+0.00%) |
Jan 13, 2017 | 594.84 | 594.84 | 594.84 | 0 | +5.41(+0.92%) | |
Jan 12, 2017 | 602.56 | 603.33 | 579.39 | 589.43 | 8,742 | -14.68(-2.43%) |
Jan 11, 2017 | 595.61 | 609.51 | 591.75 | 604.11 | 9,002 | -3.86(-0.64%) |
Jan 10, 2017 | 594.06 | 614.92 | 590.20 | 607.97 | 9,058 | +13.13(+2.21%) |
Jan 09, 2017 | 598.70 | 599.86 | 583.63 | 594.84 | 10,436 | -4.63(-0.77%) |
Jan 06, 2017 | 602.56 | 606.42 | 581.70 | 599.47 | 8,294 | -3.86(-0.64%) |
Jan 05, 2017 | 604.11 | 611.83 | 599.47 | 603.33 | 6,695 | -9.27(-1.51%) |
Jan 04, 2017 | 586.34 | 612.61 | 579.39 | 612.61 | 9,867 | +0.77(+0.13%) |
Jan 03, 2017 | 601.02 | 613.38 | 599.35 | 611.83 | 8,283 | +12.36(+2.06%) |
Dec 30, 2016 | 599.47 | 599.47 | 599.47 | 0 | +10.04(+1.70%) | |
Dec 29, 2016 | 587.11 | 600.24 | 587.11 | 589.43 | 6,760 | +1.54(+0.26%) |
Dec 28, 2016 | 589.43 | 600.24 | 582.48 | 587.88 | 5,174 | -2.32(-0.39%) |
Dec 27, 2016 | 592.48 | 596.67 | 587.92 | 590.20 | 6,921 | -0.76(-0.13%) |
Dec 23, 2016 | 590.96 | 590.96 | 590.96 | 0 | +9.13(+1.57%) | |
Dec 22, 2016 | 581.84 | 588.68 | 574.99 | 581.84 | 5,591 | +0.00(+0.00%) |
Dec 21, 2016 | 595.53 | 598.57 | 576.51 | 581.84 | 11,213 | -11.41(-1.92%) |
Dec 20, 2016 | 586.40 | 595.91 | 584.88 | 593.24 | 8,975 | +11.41(+1.96%) |
Dec 19, 2016 | 572.71 | 585.64 | 572.71 | 581.84 | 8,068 | +13.69(+2.41%) |
Dec 16, 2016 | 565.86 | 575.75 | 565.47 | 568.14 | 23,616 | +8.37(+1.49%) |
Dec 15, 2016 | 552.17 | 567.38 | 548.37 | 559.78 | 8,449 | +9.13(+1.66%) |
Dec 14, 2016 | 568.91 | 578.79 | 549.13 | 550.65 | 15,648 | -19.77(-3.47%) |
Dec 13, 2016 | 582.60 | 587.92 | 563.58 | 570.43 | 7,882 | -9.89(-1.70%) |
Dec 12, 2016 | 594.00 | 595.14 | 571.19 | 580.31 | 9,576 | -10.65(-1.80%) |
Dec 09, 2016 | 589.44 | 595.14 | 583.65 | 590.96 | 9,666 | +1.52(+0.26%) |
Dec 08, 2016 | 592.48 | 601.61 | 582.60 | 589.44 | 9,664 | -3.04(-0.51%) |
Dec 07, 2016 | 566.62 | 596.67 | 564.34 | 592.48 | 11,460 | +25.86(+4.56%) |
Dec 06, 2016 | 549.13 | 574.61 | 545.71 | 566.62 | 9,271 | +17.49(+3.19%) |
Dec 05, 2016 | 538.48 | 552.93 | 536.20 | 549.13 | 8,214 | +15.97(+3.00%) |
Dec 02, 2016 | 547.61 | 549.89 | 533.16 | 533.16 | 6,926 | -12.93(-2.37%) |
Dec 01, 2016 | 537.72 | 550.65 | 531.64 | 546.09 | 12,246 | +11.41(+2.13%) |
Nov 30, 2016 | 524.79 | 536.96 | 518.71 | 534.68 | 11,244 | +10.65(+2.03%) |
Nov 29, 2016 | 513.38 | 532.40 | 512.62 | 524.03 | 11,246 | +16.73(+3.30%) |
Nov 28, 2016 | 511.86 | 517.19 | 506.54 | 507.30 | 5,669 | -7.60(-1.48%) |
Nov 25, 2016 | 510.34 | 516.81 | 508.82 | 514.90 | 1,480 | +3.80(+0.74%) |
Nov 23, 2016 | 511.10 | 511.10 | 511.10 | 0 | +1.52(+0.30%) | |
Nov 22, 2016 | 501.98 | 510.34 | 498.93 | 509.58 | 4,588 | +12.17(+2.45%) |
Nov 21, 2016 | 501.21 | 505.78 | 492.47 | 497.41 | 4,062 | +3.80(+0.77%) |
Nov 18, 2016 | 495.89 | 498.17 | 489.81 | 493.61 | 5,320 | -2.28(-0.46%) |
Nov 17, 2016 | 500.45 | 508.06 | 490.19 | 495.89 | 4,589 | -5.32(-1.06%) |
Nov 16, 2016 | 492.09 | 501.21 | 492.09 | 501.21 | 5,941 | +6.84(+1.38%) |
Nov 15, 2016 | 504.26 | 505.02 | 484.86 | 494.37 | 5,451 | -8.37(-1.66%) |
Nov 14, 2016 | 477.64 | 503.50 | 475.36 | 502.74 | 9,033 | +28.90(+6.10%) |
Nov 11, 2016 | 457.86 | 478.40 | 455.58 | 473.83 | 11,462 | +18.25(+4.01%) |
Nov 10, 2016 | 470.79 | 470.79 | 443.98 | 455.58 | 12,784 | -8.37(-1.80%) |
Nov 09, 2016 | 426.68 | 466.23 | 423.64 | 463.95 | 13,605 | +23.58(+5.35%) |
Nov 08, 2016 | 424.40 | 445.69 | 418.31 | 440.37 | 9,556 | +14.45(+3.39%) |
Nov 07, 2016 | 426.68 | 432.76 | 423.00 | 425.92 | 12,269 | +9.13(+2.19%) |
Nov 04, 2016 | 420.60 | 425.16 | 406.90 | 416.79 | 8,605 | -3.04(-0.72%) |
Nov 03, 2016 | 424.40 | 427.82 | 418.31 | 419.83 | 6,874 | -1.52(-0.36%) |
Nov 02, 2016 | 421.36 | 427.34 | 419.45 | 421.36 | 4,312 | -1.52(-0.36%) |
Nov 01, 2016 | 439.61 | 443.41 | 416.03 | 422.88 | 8,555 | -19.01(-4.30%) |
Oct 31, 2016 | 444.93 | 447.21 | 438.09 | 441.89 | 7,678 | +0.00(+0.00%) |
Oct 28, 2016 | 441.89 | 451.02 | 439.61 | 441.89 | 4,374 | -0.76(-0.17%) |
Oct 27, 2016 | 457.10 | 458.62 | 440.37 | 442.65 | 5,855 | -14.45(-3.16%) |
Oct 26, 2016 | 465.47 | 470.79 | 456.34 | 457.10 | 3,667 | -14.45(-3.06%) |
Oct 25, 2016 | 475.36 | 477.83 | 469.27 | 471.55 | 3,744 | -6.85(-1.43%) |
Oct 24, 2016 | 478.40 | 487.52 | 473.07 | 478.40 | 4,727 | +2.28(+0.48%) |
Oct 21, 2016 | 470.03 | 478.40 | 467.59 | 476.12 | 5,007 | -2.28(-0.48%) |
Oct 20, 2016 | 471.55 | 479.16 | 461.67 | 478.40 | 6,625 | +6.85(+1.45%) |
Oct 19, 2016 | 470.79 | 479.16 | 470.79 | 471.55 | 6,103 | -0.76(-0.16%) |
Oct 18, 2016 | 464.71 | 477.64 | 461.67 | 472.31 | 7,168 | +13.69(+2.99%) |
Oct 17, 2016 | 460.14 | 466.10 | 457.86 | 458.62 | 4,296 | -0.76(-0.17%) |
Oct 14, 2016 | 463.95 | 467.75 | 455.58 | 459.38 | 12,229 | -4.56(-0.98%) |
Oct 13, 2016 | 469.27 | 476.88 | 455.58 | 463.95 | 11,067 | +7.61(+1.67%) |
Oct 12, 2016 | 445.69 | 460.52 | 444.17 | 456.34 | 5,527 | +10.65(+2.39%) |
Oct 11, 2016 | 450.26 | 451.02 | 440.75 | 445.69 | 8,662 | -4.56(-1.01%) |
Oct 10, 2016 | 444.93 | 451.78 | 444.93 | 450.26 | 7,234 | +8.37(+1.89%) |
Oct 07, 2016 | 448.74 | 455.58 | 438.85 | 441.89 | 3,002 | -3.80(-0.85%) |
Oct 06, 2016 | 442.65 | 447.21 | 438.09 | 445.69 | 3,043 | +2.28(+0.51%) |
Oct 05, 2016 | 450.26 | 451.02 | 442.65 | 443.41 | 4,495 | -3.04(-0.68%) |
Oct 04, 2016 | 448.74 | 453.68 | 443.03 | 446.45 | 6,987 | -2.28(-0.51%) |
Oct 03, 2016 | 448.74 | 448.74 | 438.09 | 448.74 | 6,371 | +0.76(+0.17%) |
Sep 30, 2016 | 454.82 | 465.47 | 446.45 | 447.98 | 10,914 | -2.28(-0.51%) |
Sep 29, 2016 | 454.82 | 462.53 | 450.26 | 450.26 | 4,167 | -8.37(-1.82%) |
Sep 28, 2016 | 444.93 | 458.62 | 444.93 | 458.62 | 4,833 | +15.97(+3.61%) |
Sep 27, 2016 | 450.85 | 452.34 | 440.42 | 442.65 | 6,840 | -9.69(-2.14%) |
Sep 26, 2016 | 459.79 | 463.52 | 451.59 | 452.34 | 6,044 | -11.18(-2.41%) |
Sep 23, 2016 | 461.28 | 463.52 | 452.34 | 463.52 | 6,837 | +0.75(+0.16%) |
Sep 22, 2016 | 456.06 | 464.26 | 452.34 | 462.77 | 5,635 | +11.92(+2.64%) |
Sep 21, 2016 | 453.08 | 454.57 | 437.06 | 450.85 | 9,524 | +1.49(+0.33%) |
Sep 20, 2016 | 459.79 | 459.79 | 442.65 | 449.36 | 18,089 | -7.45(-1.63%) |
Sep 19, 2016 | 444.89 | 464.43 | 444.50 | 456.81 | 9,780 | +19.38(+4.43%) |
Sep 16, 2016 | 453.08 | 454.57 | 435.94 | 437.44 | 37,647 | -14.90(-3.29%) |
Sep 15, 2016 | 454.57 | 460.16 | 446.38 | 452.34 | 5,165 | +0.00(+0.00%) |
Sep 14, 2016 | 441.91 | 457.56 | 438.55 | 452.34 | 8,350 | +11.18(+2.53%) |
Sep 13, 2016 | 447.12 | 447.12 | 435.20 | 441.16 | 7,615 | -12.67(-2.79%) |
Sep 12, 2016 | 444.89 | 459.05 | 439.67 | 453.83 | 8,411 | +5.96(+1.33%) |
Sep 09, 2016 | 469.48 | 475.44 | 447.12 | 447.87 | 12,842 | -30.55(-6.39%) |
Sep 08, 2016 | 485.87 | 486.62 | 474.69 | 478.42 | 12,410 | -9.69(-1.98%) |
Sep 07, 2016 | 494.82 | 495.56 | 486.62 | 488.11 | 5,149 | -6.71(-1.36%) |
Sep 06, 2016 | 507.48 | 510.46 | 491.83 | 494.82 | 5,534 | -13.41(-2.64%) |
Sep 02, 2016 | 507.48 | 508.23 | 508.23 | 508.23 | 6,139 | +4.47(+0.89%) |
Sep 01, 2016 | 517.92 | 520.90 | 498.54 | 503.76 | 6,625 | -15.65(-3.01%) |
Aug 31, 2016 | 512.70 | 524.62 | 509.72 | 519.41 | 9,729 | +7.45(+1.46%) |
Aug 30, 2016 | 510.46 | 516.43 | 505.99 | 511.95 | 7,247 | +0.75(+0.15%) |
Aug 29, 2016 | 511.95 | 521.64 | 507.48 | 511.21 | 4,481 | +2.24(+0.44%) |
Aug 26, 2016 | 511.95 | 517.54 | 500.03 | 508.97 | 4,407 | -2.98(-0.58%) |
Aug 25, 2016 | 501.52 | 514.94 | 501.52 | 511.95 | 4,196 | +8.20(+1.63%) |
Aug 24, 2016 | 511.95 | 511.95 | 500.40 | 503.76 | 4,572 | -8.94(-1.74%) |
Aug 23, 2016 | 510.46 | 520.90 | 508.97 | 512.70 | 7,190 | +2.24(+0.44%) |
Aug 22, 2016 | 510.46 | 511.21 | 501.52 | 510.46 | 5,517 | -0.75(-0.15%) |
Aug 19, 2016 | 504.50 | 511.95 | 500.79 | 511.21 | 4,779 | +6.71(+1.33%) |
Aug 18, 2016 | 503.76 | 510.65 | 503.76 | 504.50 | 6,510 | +0.75(+0.15%) |
Aug 17, 2016 | 531.33 | 531.33 | 494.78 | 503.76 | 10,239 | -28.32(-5.32%) |
Aug 16, 2016 | 529.10 | 532.82 | 520.15 | 532.08 | 11,221 | +0.75(+0.14%) |
Aug 15, 2016 | 504.50 | 533.57 | 504.50 | 531.33 | 11,167 | +26.83(+5.32%) |
Aug 12, 2016 | 485.13 | 506.74 | 485.13 | 504.50 | 8,127 | +18.63(+3.83%) |
Aug 11, 2016 | 491.83 | 491.83 | 478.42 | 485.87 | 8,862 | +1.49(+0.31%) |
Aug 10, 2016 | 487.36 | 491.83 | 478.42 | 484.38 | 7,144 | -2.98(-0.61%) |
Aug 09, 2016 | 494.82 | 497.80 | 480.66 | 487.36 | 7,213 | -5.96(-1.21%) |
Aug 08, 2016 | 485.13 | 497.80 | 483.64 | 493.32 | 15,465 | +10.43(+2.16%) |
Aug 05, 2016 | 450.10 | 500.04 | 450.10 | 482.89 | 27,001 | +59.62(+14.08%) |
Aug 04, 2016 | 432.22 | 436.69 | 419.55 | 423.28 | 8,564 | -4.47(-1.05%) |
Aug 03, 2016 | 426.26 | 435.20 | 420.30 | 427.75 | 9,072 | +2.24(+0.53%) |
Aug 02, 2016 | 439.67 | 439.67 | 424.02 | 425.51 | 10,427 | -14.16(-3.22%) |