Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2017 | 520.56 | 522.19 | 520.08 | 521.13 | 0 | +0.00(+0.00%) |
Apr 29, 2017 | 520.56 | 522.19 | 520.08 | 521.13 | 0 | +0.00(+0.00%) |
Apr 28, 2017 | 520.56 | 522.19 | 520.08 | 521.13 | 0 | -0.76(-0.15%) |
Apr 27, 2017 | 522.41 | 522.47 | 520.97 | 521.89 | 0 | -2.57(-0.49%) |
Apr 26, 2017 | 523.88 | 524.92 | 522.54 | 524.46 | 0 | +0.41(+0.08%) |
Apr 25, 2017 | 525.61 | 526.25 | 523.52 | 524.05 | 0 | +0.32(+0.06%) |
Apr 24, 2017 | 522.21 | 525.02 | 520.99 | 523.73 | 0 | +11.54(+2.25%) |
Apr 23, 2017 | 512.70 | 513.62 | 510.13 | 512.19 | 0 | +0.00(+0.00%) |
Apr 22, 2017 | 512.70 | 513.62 | 510.13 | 512.19 | 0 | +0.00(+0.00%) |
Apr 21, 2017 | 512.70 | 513.62 | 510.13 | 512.19 | 0 | +0.47(+0.09%) |
Apr 20, 2017 | 510.17 | 513.99 | 509.40 | 511.72 | 0 | +0.44(+0.09%) |
Apr 19, 2017 | 511.40 | 514.39 | 509.76 | 511.28 | 0 | +1.55(+0.30%) |
Apr 18, 2017 | 515.55 | 516.09 | 509.52 | 509.73 | 0 | -6.04(-1.17%) |
Apr 17, 2017 | 516.33 | 516.88 | 514.71 | 515.77 | 0 | +0.00(+0.00%) |
Apr 16, 2017 | 516.33 | 516.88 | 514.71 | 515.77 | 0 | +0.00(+0.00%) |
Apr 15, 2017 | 516.33 | 516.88 | 514.71 | 515.77 | 0 | +0.00(+0.00%) |
Apr 14, 2017 | 516.33 | 516.88 | 514.71 | 515.77 | 0 | +0.00(+0.00%) |
Apr 13, 2017 | 516.33 | 516.88 | 514.71 | 515.77 | 0 | -2.04(-0.39%) |
Apr 12, 2017 | 519.34 | 521.48 | 517.52 | 517.81 | 0 | -0.59(-0.11%) |
Apr 11, 2017 | 517.60 | 520.31 | 515.71 | 518.40 | 0 | -0.76(-0.15%) |
Apr 10, 2017 | 519.51 | 519.76 | 516.98 | 519.16 | 0 | +0.46(+0.09%) |
Apr 09, 2017 | 515.58 | 518.70 | 514.22 | 518.70 | 0 | +0.00(+0.00%) |
Apr 08, 2017 | 515.58 | 518.70 | 514.22 | 518.70 | 0 | +0.00(+0.00%) |
Apr 07, 2017 | 515.58 | 518.70 | 514.22 | 518.70 | 0 | +2.40(+0.46%) |
Apr 06, 2017 | 511.48 | 516.56 | 510.86 | 516.30 | 0 | +1.41(+0.27%) |
Apr 05, 2017 | 515.07 | 517.37 | 514.56 | 514.89 | 0 | +0.84(+0.16%) |
Apr 04, 2017 | 513.46 | 514.38 | 512.12 | 514.05 | 0 | +0.60(+0.12%) |
Apr 03, 2017 | 517.52 | 518.32 | 513.25 | 513.45 | 0 | -3.09(-0.60%) |
Apr 02, 2017 | 514.60 | 516.54 | 513.76 | 516.54 | 0 | +0.00(+0.00%) |
Apr 01, 2017 | 514.60 | 516.54 | 513.76 | 516.54 | 0 | +0.00(+0.00%) |
Mar 31, 2017 | 514.60 | 516.54 | 513.76 | 516.54 | 0 | +0.81(+0.16%) |
Mar 30, 2017 | 513.71 | 515.73 | 513.09 | 515.73 | 0 | +2.15(+0.42%) |
Mar 29, 2017 | 513.82 | 514.70 | 511.67 | 513.58 | 0 | +1.43(+0.28%) |
Mar 28, 2017 | 510.90 | 512.15 | 508.89 | 512.15 | 0 | +2.83(+0.56%) |
Mar 27, 2017 | 506.65 | 509.56 | 506.23 | 509.32 | 0 | -2.21(-0.43%) |
Mar 26, 2017 | 512.50 | 512.80 | 510.41 | 511.53 | 0 | +0.00(+0.00%) |
Mar 25, 2017 | 512.50 | 512.80 | 510.41 | 511.53 | 0 | +0.00(+0.00%) |
Mar 24, 2017 | 512.50 | 512.80 | 510.41 | 511.53 | 0 | -1.09(-0.21%) |
Mar 23, 2017 | 509.57 | 512.98 | 508.13 | 512.62 | 0 | +3.10(+0.61%) |
Mar 22, 2017 | 510.81 | 511.20 | 506.39 | 509.52 | 0 | -4.07(-0.79%) |
Mar 21, 2017 | 517.15 | 518.88 | 512.43 | 513.59 | 0 | -1.50(-0.29%) |
Mar 20, 2017 | 514.76 | 516.54 | 514.62 | 515.09 | 0 | -1.15(-0.22%) |
Mar 19, 2017 | 513.37 | 516.90 | 512.97 | 516.24 | 0 | +0.00(+0.00%) |
Mar 18, 2017 | 513.37 | 516.90 | 512.97 | 516.24 | 0 | +0.00(+0.00%) |
Mar 17, 2017 | 513.37 | 516.90 | 512.97 | 516.24 | 0 | +1.71(+0.33%) |
Mar 16, 2017 | 516.11 | 516.11 | 513.27 | 514.53 | 0 | +2.87(+0.56%) |
Mar 15, 2017 | 511.49 | 513.25 | 511.11 | 511.66 | 0 | +1.60(+0.31%) |
Mar 14, 2017 | 512.35 | 512.35 | 508.67 | 510.06 | 0 | -1.84(-0.36%) |
Mar 13, 2017 | 511.62 | 513.09 | 510.63 | 511.90 | 0 | +0.76(+0.15%) |
Mar 12, 2017 | 510.17 | 514.04 | 509.45 | 511.14 | 0 | +0.00(+0.00%) |
Mar 11, 2017 | 510.17 | 514.04 | 509.45 | 511.14 | 0 | +0.00(+0.00%) |
Mar 10, 2017 | 510.17 | 514.04 | 509.45 | 511.14 | 0 | +3.40(+0.67%) |
Mar 09, 2017 | 504.53 | 508.19 | 503.93 | 507.74 | 0 | +4.94(+0.98%) |
Mar 08, 2017 | 502.34 | 503.75 | 501.00 | 502.80 | 0 | -0.15(-0.03%) |
Mar 07, 2017 | 503.90 | 504.96 | 502.35 | 502.95 | 0 | -0.70(-0.14%) |
Mar 06, 2017 | 503.81 | 503.97 | 501.46 | 503.65 | 0 | -2.21(-0.44%) |
Mar 05, 2017 | 502.35 | 506.04 | 501.98 | 505.86 | 0 | +0.00(+0.00%) |
Mar 04, 2017 | 502.35 | 506.04 | 501.98 | 505.86 | 0 | +0.00(+0.00%) |
Mar 03, 2017 | 502.35 | 506.04 | 501.98 | 505.86 | 0 | +2.07(+0.41%) |
Mar 02, 2017 | 505.37 | 505.37 | 502.44 | 503.79 | 0 | -1.25(-0.25%) |
Mar 01, 2017 | 499.14 | 505.50 | 498.94 | 505.04 | 0 | +9.69(+1.96%) |
Feb 28, 2017 | 496.23 | 496.57 | 491.87 | 495.35 | 0 | +0.54(+0.11%) |
Feb 27, 2017 | 496.60 | 497.25 | 494.06 | 494.81 | 0 | -0.09(-0.02%) |
Feb 26, 2017 | 497.29 | 497.62 | 491.19 | 494.90 | 0 | +0.00(+0.00%) |
Feb 25, 2017 | 497.29 | 497.62 | 491.19 | 494.90 | 0 | +0.00(+0.00%) |
Feb 24, 2017 | 497.29 | 497.62 | 491.19 | 494.90 | 0 | -2.73(-0.55%) |
Feb 23, 2017 | 498.92 | 500.58 | 497.06 | 497.63 | 0 | -1.48(-0.30%) |
Feb 22, 2017 | 499.61 | 500.94 | 496.94 | 499.11 | 0 | +0.54(+0.11%) |
Feb 21, 2017 | 495.22 | 499.13 | 494.52 | 498.57 | 0 | +2.91(+0.59%) |
Feb 20, 2017 | 496.67 | 497.29 | 494.22 | 495.66 | 0 | -3.42(-0.69%) |
Feb 19, 2017 | 493.12 | 499.08 | 489.80 | 499.08 | 0 | +0.00(+0.00%) |
Feb 18, 2017 | 493.12 | 499.08 | 489.80 | 499.08 | 0 | +0.00(+0.00%) |
Feb 17, 2017 | 493.12 | 499.08 | 489.80 | 499.08 | 0 | +5.10(+1.03%) |
Feb 16, 2017 | 494.82 | 495.84 | 492.93 | 493.98 | 0 | -2.68(-0.54%) |
Feb 15, 2017 | 496.46 | 497.14 | 494.61 | 496.66 | 0 | +2.04(+0.41%) |
Feb 14, 2017 | 494.74 | 495.04 | 493.29 | 494.62 | 0 | +0.57(+0.12%) |
Feb 13, 2017 | 491.31 | 495.18 | 490.99 | 494.05 | 0 | +4.49(+0.92%) |
Feb 12, 2017 | 490.67 | 490.86 | 487.93 | 489.56 | 0 | +0.00(+0.00%) |
Feb 11, 2017 | 490.67 | 490.86 | 487.93 | 489.56 | 0 | +0.00(+0.00%) |
Feb 10, 2017 | 490.67 | 490.86 | 487.93 | 489.56 | 0 | +1.06(+0.22%) |
Feb 09, 2017 | 484.62 | 489.12 | 484.57 | 488.50 | 0 | +4.99(+1.03%) |
Feb 08, 2017 | 485.86 | 485.86 | 480.23 | 483.51 | 0 | -0.77(-0.16%) |
Feb 07, 2017 | 481.70 | 485.99 | 481.70 | 484.28 | 0 | +2.20(+0.46%) |
Feb 06, 2017 | 486.58 | 487.30 | 481.95 | 482.08 | 0 | -3.84(-0.79%) |
Feb 05, 2017 | 483.38 | 487.26 | 482.36 | 485.92 | 0 | +0.00(+0.00%) |
Feb 04, 2017 | 483.38 | 487.26 | 482.36 | 485.92 | 0 | +0.00(+0.00%) |
Feb 03, 2017 | 483.38 | 487.26 | 482.36 | 485.92 | 0 | +3.73(+0.77%) |
Feb 02, 2017 | 480.23 | 484.23 | 479.58 | 482.19 | 0 | +2.54(+0.53%) |
Feb 01, 2017 | 480.19 | 482.50 | 479.38 | 479.65 | 0 | +2.94(+0.62%) |
Jan 31, 2017 | 479.97 | 482.85 | 476.71 | 476.71 | 0 | -2.82(-0.59%) |
Jan 30, 2017 | 484.42 | 485.42 | 478.12 | 479.53 | 0 | -6.34(-1.30%) |
Jan 29, 2017 | 486.39 | 486.60 | 484.43 | 485.87 | 0 | +0.00(+0.00%) |
Jan 28, 2017 | 486.39 | 486.60 | 484.43 | 485.87 | 0 | +0.00(+0.00%) |
Jan 27, 2017 | 486.39 | 486.60 | 484.43 | 485.87 | 0 | -0.58(-0.12%) |
Jan 26, 2017 | 488.29 | 488.65 | 485.18 | 486.45 | 0 | -1.58(-0.32%) |
Jan 25, 2017 | 486.36 | 489.08 | 485.65 | 488.03 | 0 | +4.98(+1.03%) |
Jan 24, 2017 | 482.94 | 483.93 | 482.06 | 483.05 | 0 | +0.34(+0.07%) |
Jan 23, 2017 | 483.89 | 485.45 | 481.30 | 482.71 | 0 | -3.27(-0.67%) |
Jan 22, 2017 | 484.56 | 487.96 | 483.38 | 485.98 | 0 | +0.00(+0.00%) |
Jan 21, 2017 | 484.56 | 487.96 | 483.38 | 485.98 | 0 | +0.00(+0.00%) |
Jan 20, 2017 | 484.56 | 487.96 | 483.38 | 485.98 | 0 | +1.34(+0.28%) |
Jan 19, 2017 | 486.57 | 486.59 | 482.69 | 484.64 | 0 | -0.11(-0.02%) |
Jan 18, 2017 | 484.73 | 485.44 | 481.87 | 484.75 | 0 | +2.98(+0.62%) |
Jan 17, 2017 | 482.34 | 484.06 | 480.53 | 481.77 | 0 | -2.36(-0.49%) |
Jan 16, 2017 | 485.22 | 486.17 | 484.07 | 484.13 | 0 | -3.96(-0.81%) |
Jan 15, 2017 | 485.68 | 488.11 | 484.85 | 488.09 | 0 | +0.00(+0.00%) |
Jan 14, 2017 | 485.68 | 488.11 | 484.85 | 488.09 | 0 | +0.00(+0.00%) |
Jan 13, 2017 | 485.68 | 488.11 | 484.85 | 488.09 | 0 | +5.00(+1.04%) |
Jan 12, 2017 | 485.17 | 486.48 | 482.41 | 483.09 | 0 | -3.49(-0.72%) |
Jan 11, 2017 | 484.41 | 488.86 | 482.90 | 486.58 | 0 | +1.84(+0.38%) |
Jan 10, 2017 | 485.26 | 486.23 | 483.02 | 484.74 | 0 | -0.36(-0.07%) |
Jan 09, 2017 | 487.75 | 487.75 | 484.02 | 485.10 | 0 | -1.90(-0.39%) |
Jan 08, 2017 | 486.59 | 487.34 | 485.06 | 487.00 | 0 | +0.00(+0.00%) |
Jan 07, 2017 | 486.59 | 487.34 | 485.06 | 487.00 | 0 | +0.00(+0.00%) |
Jan 06, 2017 | 486.59 | 487.34 | 485.06 | 487.00 | 0 | +0.07(+0.01%) |
Jan 05, 2017 | 486.50 | 488.32 | 485.78 | 486.93 | 0 | -0.65(-0.13%) |
Jan 04, 2017 | 489.68 | 489.68 | 486.51 | 487.58 | 0 | -0.41(-0.08%) |
Jan 03, 2017 | 488.07 | 489.91 | 487.31 | 487.99 | 0 | +1.62(+0.33%) |
Jan 02, 2017 | 481.16 | 487.10 | 481.01 | 486.37 | 0 | +3.20(+0.66%) |
Jan 01, 2017 | 482.21 | 483.54 | 480.54 | 483.17 | 0 | +0.00(+0.00%) |
Dec 31, 2016 | 482.21 | 483.54 | 480.54 | 483.17 | 0 | +0.00(+0.00%) |
Dec 30, 2016 | 482.21 | 483.54 | 480.54 | 483.17 | 0 | +0.71(+0.15%) |
Dec 29, 2016 | 481.69 | 483.08 | 481.48 | 482.46 | 0 | -1.74(-0.36%) |
Dec 28, 2016 | 483.43 | 484.20 | 482.99 | 484.20 | 0 | +0.62(+0.13%) |
Dec 27, 2016 | 483.12 | 484.10 | 482.82 | 483.58 | 0 | +0.72(+0.15%) |
Dec 26, 2016 | 483.00 | 483.67 | 482.27 | 482.86 | 0 | +0.00(+0.00%) |
Dec 25, 2016 | 483.00 | 483.67 | 482.27 | 482.86 | 0 | +0.00(+0.00%) |
Dec 24, 2016 | 483.00 | 483.67 | 482.27 | 482.86 | 0 | +0.00(+0.00%) |
Dec 23, 2016 | 483.00 | 483.67 | 482.27 | 482.86 | 0 | +0.39(+0.08%) |
Dec 22, 2016 | 481.91 | 482.93 | 481.24 | 482.47 | 0 | -0.74(-0.15%) |
Dec 21, 2016 | 483.21 | 484.21 | 481.71 | 483.21 | 0 | -0.83(-0.17%) |
Dec 20, 2016 | 480.75 | 484.16 | 480.42 | 484.04 | 0 | +3.69(+0.77%) |
Dec 19, 2016 | 477.76 | 480.41 | 477.76 | 480.35 | 0 | +2.65(+0.55%) |
Dec 18, 2016 | 476.58 | 479.73 | 475.54 | 477.70 | 0 | +0.00(+0.00%) |
Dec 17, 2016 | 476.58 | 479.73 | 475.54 | 477.70 | 0 | +0.00(+0.00%) |
Dec 16, 2016 | 476.58 | 479.73 | 475.54 | 477.70 | 0 | +1.18(+0.25%) |
Dec 15, 2016 | 473.52 | 477.17 | 473.18 | 476.52 | 0 | +4.32(+0.91%) |
Dec 14, 2016 | 472.55 | 473.88 | 472.20 | 472.20 | 0 | -1.45(-0.31%) |
Dec 13, 2016 | 470.69 | 474.33 | 470.01 | 473.65 | 0 | +3.27(+0.70%) |
Dec 12, 2016 | 470.84 | 472.21 | 469.07 | 470.38 | 0 | +0.61(+0.13%) |
Dec 11, 2016 | 467.04 | 470.45 | 466.95 | 469.77 | 0 | +0.00(+0.00%) |
Dec 10, 2016 | 467.04 | 470.45 | 466.95 | 469.77 | 0 | +0.00(+0.00%) |
Dec 09, 2016 | 467.04 | 470.45 | 466.95 | 469.77 | 0 | +3.10(+0.66%) |
Dec 08, 2016 | 463.44 | 467.39 | 462.03 | 466.67 | 0 | +4.56(+0.99%) |
Dec 07, 2016 | 462.80 | 463.23 | 460.73 | 462.11 | 0 | +2.80(+0.61%) |
Dec 06, 2016 | 455.10 | 459.82 | 453.64 | 459.31 | 0 | +4.84(+1.06%) |
Dec 05, 2016 | 447.59 | 457.91 | 447.43 | 454.47 | 0 | +4.87(+1.08%) |
Dec 04, 2016 | 450.06 | 450.74 | 445.65 | 449.60 | 0 | +0.00(+0.00%) |
Dec 03, 2016 | 450.06 | 450.74 | 445.65 | 449.60 | 0 | +0.00(+0.00%) |
Dec 02, 2016 | 450.06 | 450.74 | 445.65 | 449.60 | 0 | -4.00(-0.88%) |
Dec 01, 2016 | 455.89 | 457.36 | 452.30 | 453.60 | 0 | -3.61(-0.79%) |
Nov 30, 2016 | 452.30 | 458.91 | 451.36 | 457.21 | 0 | +4.71(+1.04%) |
Nov 29, 2016 | 451.26 | 453.34 | 449.51 | 452.50 | 0 | -0.21(-0.05%) |
Nov 28, 2016 | 455.90 | 456.57 | 451.51 | 452.71 | 0 | -5.28(-1.15%) |
Nov 27, 2016 | 458.05 | 458.41 | 455.86 | 457.99 | 0 | +0.00(+0.00%) |
Nov 26, 2016 | 458.05 | 458.41 | 455.86 | 457.99 | 0 | +0.00(+0.00%) |
Nov 25, 2016 | 458.05 | 458.41 | 455.86 | 457.99 | 0 | +0.55(+0.12%) |
Nov 24, 2016 | 457.86 | 458.51 | 455.62 | 457.44 | 0 | +1.03(+0.23%) |
Nov 23, 2016 | 457.84 | 459.06 | 454.74 | 456.41 | 0 | +0.01(+0.00%) |
Nov 22, 2016 | 456.72 | 458.45 | 455.99 | 456.40 | 0 | +3.37(+0.74%) |
Nov 21, 2016 | 452.67 | 454.13 | 448.42 | 453.03 | 0 | +2.35(+0.52%) |
Nov 20, 2016 | 453.15 | 453.78 | 449.05 | 450.68 | 0 | +0.00(+0.00%) |
Nov 19, 2016 | 453.15 | 453.78 | 449.05 | 450.68 | 0 | +0.00(+0.00%) |
Nov 18, 2016 | 453.15 | 453.78 | 449.05 | 450.68 | 0 | -1.14(-0.25%) |
Nov 17, 2016 | 448.46 | 451.83 | 447.27 | 451.82 | 0 | +2.16(+0.48%) |
Nov 16, 2016 | 452.38 | 453.05 | 447.29 | 449.66 | 0 | -0.88(-0.20%) |
Nov 15, 2016 | 449.22 | 451.52 | 448.66 | 450.54 | 0 | +3.78(+0.85%) |
Nov 14, 2016 | 449.57 | 451.57 | 445.79 | 446.76 | 0 | +1.35(+0.30%) |
Nov 13, 2016 | 452.61 | 453.28 | 444.20 | 445.41 | 0 | +0.00(+0.00%) |
Nov 12, 2016 | 452.61 | 453.28 | 444.20 | 445.41 | 0 | +0.00(+0.00%) |
Nov 11, 2016 | 452.61 | 453.28 | 444.20 | 445.41 | 0 | -4.60(-1.02%) |
Nov 10, 2016 | 456.76 | 459.57 | 447.86 | 450.01 | 0 | -4.35(-0.96%) |
Nov 09, 2016 | 437.21 | 454.42 | 436.28 | 454.36 | 0 | +4.18(+0.93%) |
Nov 08, 2016 | 447.67 | 450.79 | 446.88 | 450.18 | 0 | +1.96(+0.44%) |
Nov 07, 2016 | 445.99 | 448.22 | 445.35 | 448.22 | 0 | +7.71(+1.75%) |
Nov 06, 2016 | 440.43 | 441.68 | 438.19 | 440.51 | 0 | +0.00(+0.00%) |
Nov 05, 2016 | 440.43 | 441.68 | 438.19 | 440.51 | 0 | +0.00(+0.00%) |
Nov 04, 2016 | 440.43 | 441.68 | 438.19 | 440.51 | 0 | -1.80(-0.41%) |
Nov 03, 2016 | 445.22 | 447.42 | 442.31 | 442.31 | 0 | -1.46(-0.33%) |
Nov 02, 2016 | 447.00 | 447.00 | 443.48 | 443.77 | 0 | -5.94(-1.32%) |
Nov 01, 2016 | 456.32 | 457.54 | 449.40 | 449.71 | 0 | -2.88(-0.64%) |
Oct 31, 2016 | 453.25 | 454.67 | 451.42 | 452.59 | 0 | -2.79(-0.61%) |
Oct 30, 2016 | 450.75 | 455.87 | 449.21 | 455.38 | 0 | +0.00(+0.00%) |
Oct 29, 2016 | 450.75 | 455.87 | 449.21 | 455.38 | 0 | +0.00(+0.00%) |
Oct 28, 2016 | 450.75 | 455.87 | 449.21 | 455.38 | 0 | -0.33(-0.07%) |
Oct 27, 2016 | 454.91 | 459.27 | 453.47 | 455.71 | 0 | -0.11(-0.02%) |
Oct 26, 2016 | 457.76 | 458.12 | 453.13 | 455.82 | 0 | -3.47(-0.76%) |
Oct 25, 2016 | 460.68 | 462.06 | 458.53 | 459.29 | 0 | -0.46(-0.10%) |
Oct 24, 2016 | 459.63 | 463.03 | 459.36 | 459.75 | 0 | +2.35(+0.51%) |
Oct 23, 2016 | 457.07 | 458.61 | 455.02 | 457.40 | 0 | +0.00(+0.00%) |
Oct 22, 2016 | 457.07 | 458.61 | 455.02 | 457.40 | 0 | +0.00(+0.00%) |
Oct 21, 2016 | 457.07 | 458.61 | 455.02 | 457.40 | 0 | +1.34(+0.29%) |
Oct 20, 2016 | 455.40 | 457.18 | 452.36 | 456.06 | 0 | +1.38(+0.30%) |
Oct 19, 2016 | 454.11 | 455.55 | 452.36 | 454.68 | 0 | +1.55(+0.34%) |
Oct 18, 2016 | 450.67 | 454.42 | 450.53 | 453.13 | 0 | +5.09(+1.14%) |
Oct 17, 2016 | 448.85 | 450.73 | 446.90 | 448.04 | 0 | -2.46(-0.55%) |
Oct 16, 2016 | 446.68 | 453.37 | 446.41 | 450.50 | 0 | +0.00(+0.00%) |
Oct 15, 2016 | 446.68 | 453.37 | 446.41 | 450.50 | 0 | +0.00(+0.00%) |
Oct 14, 2016 | 446.68 | 453.37 | 446.41 | 450.50 | 0 | +5.30(+1.19%) |
Oct 13, 2016 | 447.32 | 447.32 | 442.72 | 445.20 | 0 | -5.46(-1.21%) |
Oct 12, 2016 | 451.61 | 452.73 | 450.13 | 450.66 | 0 | -0.59(-0.13%) |
Oct 11, 2016 | 454.11 | 456.94 | 450.91 | 451.25 | 0 | -3.99(-0.88%) |
Oct 10, 2016 | 450.71 | 455.58 | 448.83 | 455.24 | 0 | +5.18(+1.15%) |
Oct 09, 2016 | 455.64 | 455.64 | 449.95 | 450.06 | 0 | +0.00(+0.00%) |
Oct 08, 2016 | 455.64 | 455.64 | 449.95 | 450.06 | 0 | +0.00(+0.00%) |
Oct 07, 2016 | 455.64 | 455.64 | 449.95 | 450.06 | 0 | -4.76(-1.05%) |
Oct 06, 2016 | 457.47 | 457.57 | 454.64 | 454.82 | 0 | -1.24(-0.27%) |
Oct 05, 2016 | 454.60 | 456.66 | 452.10 | 456.06 | 0 | -2.26(-0.49%) |
Oct 04, 2016 | 453.49 | 460.08 | 453.17 | 458.32 | 0 | +5.33(+1.18%) |
Oct 03, 2016 | 452.55 | 454.71 | 451.42 | 452.99 | 0 | +0.66(+0.15%) |
Sep 30, 2016 | 446.38 | 453.65 | 442.71 | 452.33 | 0 | +0.78(+0.17%) |
Sep 29, 2016 | 456.04 | 456.75 | 450.69 | 451.55 | 0 | +1.28(+0.28%) |
Sep 28, 2016 | 448.82 | 453.32 | 448.82 | 450.27 | 0 | +2.44(+0.54%) |
Sep 27, 2016 | 450.84 | 451.10 | 444.14 | 447.83 | 0 | -0.04(-0.01%) |
Sep 26, 2016 | 451.51 | 451.62 | 446.86 | 447.87 | 0 | -6.61(-1.45%) |
Sep 25, 2016 | 454.29 | 455.61 | 453.53 | 454.48 | 0 | +0.00(+0.00%) |
Sep 24, 2016 | 454.29 | 455.61 | 453.53 | 454.48 | 0 | +0.00(+0.00%) |
Sep 23, 2016 | 454.29 | 455.61 | 453.53 | 454.48 | 0 | -1.03(-0.23%) |
Sep 22, 2016 | 450.79 | 457.88 | 450.48 | 455.51 | 0 | +7.98(+1.78%) |
Sep 21, 2016 | 448.65 | 450.15 | 446.88 | 447.53 | 0 | +3.08(+0.69%) |
Sep 20, 2016 | 443.78 | 446.52 | 443.22 | 444.45 | 0 | -0.25(-0.06%) |
Sep 19, 2016 | 442.64 | 445.49 | 442.31 | 444.70 | 0 | +5.63(+1.28%) |
Sep 18, 2016 | 442.34 | 443.72 | 437.62 | 439.07 | 0 | +0.00(+0.00%) |
Sep 17, 2016 | 442.34 | 443.72 | 437.62 | 439.07 | 0 | +0.00(+0.00%) |
Sep 16, 2016 | 442.34 | 443.72 | 437.62 | 439.07 | 0 | -4.13(-0.93%) |
Sep 15, 2016 | 440.56 | 443.42 | 439.93 | 443.20 | 0 | +2.17(+0.49%) |
Sep 14, 2016 | 444.57 | 444.88 | 440.60 | 441.03 | 0 | -1.58(-0.36%) |
Sep 13, 2016 | 449.79 | 450.14 | 442.35 | 442.61 | 0 | -4.99(-1.11%) |
Sep 12, 2016 | 445.83 | 447.60 | 442.84 | 447.60 | 0 | -5.28(-1.17%) |
Sep 11, 2016 | 457.78 | 458.81 | 451.54 | 452.88 | 0 | +0.00(+0.00%) |
Sep 10, 2016 | 457.78 | 458.81 | 451.54 | 452.88 | 0 | +0.00(+0.00%) |
Sep 09, 2016 | 457.78 | 458.81 | 451.54 | 452.88 | 0 | -6.62(-1.44%) |
Sep 08, 2016 | 461.99 | 462.37 | 455.05 | 459.50 | 0 | -3.77(-0.81%) |
Sep 07, 2016 | 462.03 | 463.76 | 461.41 | 463.27 | 0 | +2.16(+0.47%) |
Sep 06, 2016 | 465.05 | 465.11 | 460.50 | 461.11 | 0 | -3.02(-0.65%) |
Sep 05, 2016 | 465.21 | 466.17 | 463.44 | 464.13 | 0 | +0.53(+0.11%) |
Sep 04, 2016 | 455.31 | 464.47 | 454.25 | 463.60 | 0 | +0.00(+0.00%) |
Sep 03, 2016 | 455.31 | 464.47 | 454.25 | 463.60 | 0 | +0.00(+0.00%) |
Sep 02, 2016 | 455.31 | 464.47 | 454.25 | 463.60 | 0 | +9.73(+2.14%) |
Sep 01, 2016 | 455.72 | 458.68 | 452.50 | 453.87 | 0 | -0.51(-0.11%) |
Aug 31, 2016 | 455.56 | 457.92 | 454.22 | 454.38 | 0 | -1.44(-0.32%) |
Aug 30, 2016 | 453.73 | 457.70 | 453.37 | 455.82 | 0 | +3.67(+0.81%) |
Aug 29, 2016 | 451.29 | 452.72 | 448.55 | 452.15 | 0 | -0.86(-0.19%) |
Aug 28, 2016 | 449.45 | 453.71 | 448.43 | 453.01 | 0 | +0.00(+0.00%) |
Aug 27, 2016 | 449.45 | 453.71 | 448.43 | 453.01 | 0 | +0.00(+0.00%) |
Aug 26, 2016 | 449.45 | 453.71 | 448.43 | 453.01 | 0 | +3.07(+0.68%) |
Aug 25, 2016 | 450.43 | 450.91 | 447.96 | 449.94 | 0 | -2.23(-0.49%) |
Aug 24, 2016 | 449.67 | 454.17 | 448.46 | 452.17 | 0 | -0.01(-0.00%) |
Aug 23, 2016 | 449.42 | 453.34 | 449.21 | 452.18 | 0 | +4.55(+1.02%) |
Aug 22, 2016 | 448.04 | 451.92 | 446.12 | 447.63 | 0 | -1.09(-0.24%) |
Aug 21, 2016 | 450.91 | 451.18 | 446.92 | 448.72 | 0 | +0.00(+0.00%) |
Aug 20, 2016 | 450.91 | 451.18 | 446.92 | 448.72 | 0 | +0.00(+0.00%) |
Aug 19, 2016 | 450.91 | 451.18 | 446.92 | 448.72 | 0 | -2.97(-0.66%) |
Aug 18, 2016 | 451.13 | 451.74 | 450.09 | 451.69 | 0 | +4.12(+0.92%) |
Aug 17, 2016 | 451.03 | 451.55 | 446.35 | 447.57 | 0 | -3.83(-0.85%) |
Aug 16, 2016 | 452.49 | 454.44 | 450.91 | 451.40 | 0 | -3.11(-0.68%) |
Aug 15, 2016 | 454.88 | 456.44 | 453.99 | 454.51 | 0 | +0.42(+0.09%) |
Aug 14, 2016 | 455.03 | 456.29 | 453.60 | 454.09 | 0 | +0.00(+0.00%) |
Aug 13, 2016 | 455.03 | 456.29 | 453.60 | 454.09 | 0 | +0.00(+0.00%) |
Aug 12, 2016 | 455.03 | 456.29 | 453.60 | 454.09 | 0 | -1.41(-0.31%) |
Aug 11, 2016 | 452.57 | 455.50 | 449.62 | 455.50 | 0 | +3.49(+0.77%) |
Aug 10, 2016 | 452.09 | 453.94 | 451.47 | 452.01 | 0 | -1.79(-0.39%) |
Aug 09, 2016 | 449.18 | 453.95 | 449.13 | 453.80 | 0 | +4.73(+1.05%) |
Aug 08, 2016 | 448.71 | 450.30 | 447.96 | 449.07 | 0 | +0.95(+0.21%) |
Aug 07, 2016 | 444.47 | 449.49 | 444.29 | 448.12 | 0 | +0.00(+0.00%) |
Aug 06, 2016 | 444.47 | 449.49 | 444.29 | 448.12 | 0 | +0.00(+0.00%) |
Aug 05, 2016 | 444.47 | 449.49 | 444.29 | 448.12 | 0 | +3.65(+0.82%) |
Aug 04, 2016 | 441.97 | 446.03 | 441.42 | 444.47 | 0 | +4.11(+0.93%) |
Aug 03, 2016 | 440.64 | 441.67 | 437.85 | 440.36 | 0 | +1.75(+0.40%) |
Aug 02, 2016 | 443.22 | 444.15 | 437.85 | 438.61 | 0 | -6.36(-1.43%) |
Aug 01, 2016 | 451.45 | 451.67 | 444.08 | 444.97 | 0 | -4.86(-1.08%) |
Jul 31, 2016 | 449.16 | 450.16 | 446.78 | 449.83 | 0 | +0.00(+0.00%) |
Jul 30, 2016 | 449.16 | 450.16 | 446.78 | 449.83 | 0 | +0.00(+0.00%) |
Jul 29, 2016 | 449.16 | 450.16 | 446.78 | 449.83 | 0 | +2.01(+0.45%) |
Jul 28, 2016 | 451.26 | 453.41 | 447.82 | 447.82 | 0 | -5.16(-1.14%) |
Jul 27, 2016 | 455.38 | 456.78 | 452.61 | 452.98 | 0 | -1.08(-0.24%) |
Jul 26, 2016 | 452.42 | 454.79 | 450.29 | 454.06 | 0 | +1.22(+0.27%) |
Jul 25, 2016 | 453.56 | 456.37 | 451.50 | 452.84 | 0 | -0.51(-0.11%) |
Jul 24, 2016 | 451.22 | 453.82 | 449.30 | 453.35 | 0 | +0.00(+0.00%) |
Jul 23, 2016 | 451.22 | 453.82 | 449.30 | 453.35 | 0 | +0.00(+0.00%) |
Jul 22, 2016 | 451.22 | 453.82 | 449.30 | 453.35 | 0 | +1.38(+0.31%) |
Jul 21, 2016 | 453.69 | 454.49 | 448.85 | 451.97 | 0 | -0.21(-0.05%) |
Jul 20, 2016 | 450.57 | 453.46 | 448.36 | 452.18 | 0 | +4.33(+0.97%) |
Jul 19, 2016 | 447.59 | 448.47 | 444.32 | 447.85 | 0 | -0.47(-0.10%) |
Jul 18, 2016 | 447.69 | 450.80 | 446.19 | 448.32 | 0 | +0.81(+0.18%) |
Jul 17, 2016 | 447.13 | 448.70 | 444.93 | 447.51 | 0 | +0.00(+0.00%) |
Jul 16, 2016 | 447.13 | 448.70 | 444.93 | 447.51 | 0 | +0.00(+0.00%) |
Jul 15, 2016 | 447.13 | 448.70 | 444.93 | 447.51 | 0 | -0.68(-0.15%) |
Jul 14, 2016 | 448.31 | 451.08 | 447.02 | 448.19 | 0 | +3.74(+0.84%) |
Jul 13, 2016 | 444.70 | 447.76 | 444.45 | 444.45 | 0 | -0.99(-0.22%) |
Jul 12, 2016 | 441.13 | 446.16 | 441.12 | 445.44 | 0 | +4.69(+1.06%) |
Jul 11, 2016 | 437.96 | 441.21 | 435.08 | 440.75 | 0 | +6.98(+1.61%) |
Jul 10, 2016 | 425.43 | 434.60 | 424.30 | 433.77 | 0 | +0.00(+0.00%) |
Jul 09, 2016 | 425.43 | 434.60 | 424.30 | 433.77 | 0 | +0.00(+0.00%) |
Jul 08, 2016 | 425.43 | 434.60 | 424.30 | 433.77 | 0 | +7.44(+1.75%) |
Jul 07, 2016 | 424.67 | 429.17 | 424.67 | 426.33 | 0 | +4.15(+0.98%) |
Jul 06, 2016 | 427.38 | 430.46 | 419.45 | 422.18 | 0 | -8.23(-1.91%) |
Jul 05, 2016 | 431.95 | 433.94 | 429.00 | 430.41 | 0 | -4.71(-1.08%) |
Jul 04, 2016 | 440.23 | 440.43 | 434.19 | 435.12 | 0 | -3.73(-0.85%) |
Jul 03, 2016 | 438.36 | 440.30 | 434.06 | 438.85 | 0 | +0.00(+0.00%) |
Jul 02, 2016 | 438.36 | 440.30 | 434.06 | 438.85 | 0 | +0.00(+0.00%) |
Jul 01, 2016 | 438.36 | 440.30 | 434.06 | 438.85 | 0 | +2.97(+0.68%) |
Jun 30, 2016 | 429.58 | 436.63 | 427.76 | 435.88 | 0 | +5.80(+1.35%) |
Jun 29, 2016 | 422.88 | 430.08 | 422.43 | 430.08 | 0 | +12.57(+3.01%) |
Jun 28, 2016 | 420.23 | 421.64 | 416.97 | 417.51 | 0 | +5.89(+1.43%) |
Jun 27, 2016 | 419.21 | 422.77 | 410.21 | 411.62 | 0 | -12.58(-2.97%) |
Jun 26, 2016 | 420.56 | 432.59 | 409.23 | 424.20 | 0 | +0.00(+0.00%) |
Jun 25, 2016 | 420.56 | 432.59 | 409.23 | 424.20 | 0 | +0.00(+0.00%) |
Jun 24, 2016 | 420.56 | 432.59 | 409.23 | 424.20 | 0 | -25.66(-5.70%) |
Jun 23, 2016 | 443.64 | 453.30 | 442.98 | 449.86 | 0 | +8.61(+1.95%) |
Jun 22, 2016 | 443.23 | 444.51 | 439.94 | 441.25 | 0 | +0.86(+0.20%) |
Jun 21, 2016 | 436.01 | 442.03 | 434.90 | 440.39 | 0 | +3.89(+0.89%) |
Jun 20, 2016 | 432.20 | 437.92 | 431.89 | 436.50 | 0 | +14.73(+3.49%) |
Jun 19, 2016 | 421.56 | 423.79 | 419.64 | 421.77 | 0 | +0.00(+0.00%) |
Jun 18, 2016 | 421.56 | 423.79 | 419.64 | 421.77 | 0 | +0.00(+0.00%) |
Jun 17, 2016 | 421.56 | 423.79 | 419.64 | 421.77 | 0 | +3.26(+0.78%) |
Jun 16, 2016 | 415.16 | 419.40 | 414.51 | 418.51 | 0 | -1.04(-0.25%) |
Jun 15, 2016 | 422.80 | 424.20 | 419.55 | 419.55 | 0 | +0.47(+0.11%) |
Jun 14, 2016 | 422.79 | 424.47 | 418.77 | 419.08 | 0 | -9.12(-2.13%) |
Jun 13, 2016 | 430.86 | 432.30 | 427.69 | 428.20 | 0 | -7.57(-1.74%) |
Jun 12, 2016 | 444.75 | 444.77 | 435.63 | 435.77 | 0 | +0.00(+0.00%) |
Jun 11, 2016 | 444.75 | 444.77 | 435.63 | 435.77 | 0 | +0.00(+0.00%) |
Jun 10, 2016 | 444.75 | 444.77 | 435.63 | 435.77 | 0 | -10.33(-2.32%) |
Jun 09, 2016 | 449.31 | 449.34 | 444.60 | 446.10 | 0 | -4.05(-0.90%) |
Jun 08, 2016 | 450.10 | 451.25 | 448.88 | 450.15 | 0 | -1.43(-0.32%) |
Jun 07, 2016 | 447.96 | 452.18 | 447.75 | 451.58 | 0 | +5.14(+1.15%) |
Jun 06, 2016 | 445.18 | 447.96 | 445.18 | 446.44 | 0 | +1.13(+0.25%) |
Jun 05, 2016 | 449.53 | 452.08 | 443.13 | 445.31 | 0 | +0.00(+0.00%) |
Jun 04, 2016 | 449.53 | 452.08 | 443.13 | 445.31 | 0 | +0.00(+0.00%) |
Jun 03, 2016 | 449.53 | 452.08 | 443.13 | 445.31 | 0 | -2.28(-0.51%) |
Jun 02, 2016 | 447.39 | 449.83 | 446.44 | 447.59 | 0 | +0.81(+0.18%) |
Jun 01, 2016 | 447.14 | 448.42 | 444.14 | 446.78 | 0 | -1.09(-0.24%) |
May 31, 2016 | 452.42 | 453.07 | 447.31 | 447.87 | 0 | -3.92(-0.87%) |
May 30, 2016 | 451.72 | 451.84 | 449.35 | 451.79 | 0 | +0.85(+0.19%) |
May 29, 2016 | 448.31 | 450.94 | 448.13 | 450.94 | 0 | +0.00(+0.00%) |
May 28, 2016 | 448.31 | 450.94 | 448.13 | 450.94 | 0 | +0.00(+0.00%) |
May 27, 2016 | 448.31 | 450.94 | 448.13 | 450.94 | 0 | +1.85(+0.41%) |
May 26, 2016 | 446.60 | 449.48 | 446.60 | 449.09 | 0 | +1.87(+0.42%) |
May 25, 2016 | 445.21 | 448.55 | 444.08 | 447.22 | 0 | +5.56(+1.26%) |
May 24, 2016 | 431.71 | 443.06 | 430.54 | 441.66 | 0 | +9.09(+2.10%) |
May 23, 2016 | 434.17 | 435.75 | 430.47 | 432.57 | 0 | -1.79(-0.41%) |
May 22, 2016 | 432.31 | 434.52 | 432.02 | 434.36 | 0 | +0.00(+0.00%) |
May 21, 2016 | 432.31 | 434.52 | 432.02 | 434.36 | 0 | +0.00(+0.00%) |
May 20, 2016 | 432.31 | 434.52 | 432.02 | 434.36 | 0 | +6.09(+1.42%) |
May 19, 2016 | 432.26 | 432.26 | 427.20 | 428.27 | 0 | -6.19(-1.42%) |
May 18, 2016 | 429.58 | 434.53 | 429.14 | 434.46 | 0 | +2.16(+0.50%) |
May 17, 2016 | 436.34 | 438.33 | 430.79 | 432.30 | 0 | -1.44(-0.33%) |
May 16, 2016 | 429.77 | 434.25 | 428.28 | 433.74 | 0 | +0.22(+0.05%) |
May 15, 2016 | 428.35 | 433.86 | 426.95 | 433.52 | 0 | +0.00(+0.00%) |
May 14, 2016 | 428.35 | 433.86 | 426.95 | 433.52 | 0 | +0.00(+0.00%) |
May 13, 2016 | 428.35 | 433.86 | 426.95 | 433.52 | 0 | +2.63(+0.61%) |
May 12, 2016 | 432.01 | 438.04 | 430.36 | 430.89 | 0 | -3.82(-0.88%) |
May 11, 2016 | 435.43 | 435.71 | 431.36 | 434.71 | 0 | -1.56(-0.36%) |
May 10, 2016 | 434.83 | 440.05 | 433.89 | 436.27 | 0 | +4.69(+1.09%) |
May 09, 2016 | 434.19 | 436.76 | 430.89 | 431.58 | 0 | +0.26(+0.06%) |
May 08, 2016 | 428.99 | 431.84 | 425.78 | 431.32 | 0 | +0.00(+0.00%) |
May 07, 2016 | 428.99 | 431.84 | 425.78 | 431.32 | 0 | +0.00(+0.00%) |
May 06, 2016 | 428.99 | 431.84 | 425.78 | 431.32 | 0 | +0.08(+0.02%) |
May 05, 2016 | 430.47 | 432.53 | 428.99 | 431.24 | 0 | +2.32(+0.54%) |
May 04, 2016 | 433.47 | 434.36 | 428.32 | 428.92 | 0 | -4.42(-1.02%) |
May 03, 2016 | 439.89 | 439.89 | 431.06 | 433.34 | 0 | -7.86(-1.78%) |
May 02, 2016 | 441.03 | 441.60 | 438.91 | 441.20 | 0 | +1.52(+0.35%) |