Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 951.91 | 958.03 | 940.13 | 944.40 | 0 | -6.72(-0.71%) |
May 30, 2018 | 943.40 | 957.20 | 938.07 | 951.12 | 0 | +12.70(+1.35%) |
May 29, 2018 | 938.42 | 950.82 | 929.21 | 938.42 | 0 | -9.76(-1.03%) |
May 28, 2018 | 948.22 | 948.25 | 948.17 | 948.18 | 0 | -0.04(-0.00%) |
May 25, 2018 | 950.57 | 956.99 | 938.06 | 948.22 | 0 | -10.11(-1.05%) |
May 24, 2018 | 960.34 | 968.51 | 948.85 | 958.33 | 0 | -7.12(-0.74%) |
May 23, 2018 | 961.27 | 970.15 | 952.46 | 965.44 | 0 | -3.16(-0.33%) |
May 22, 2018 | 979.58 | 986.93 | 965.34 | 968.60 | 0 | -8.57(-0.88%) |
May 21, 2018 | 978.66 | 985.50 | 969.14 | 977.17 | 0 | +4.34(+0.45%) |
May 18, 2018 | 971.66 | 980.29 | 965.43 | 972.83 | 0 | -0.16(-0.02%) |
May 17, 2018 | 969.54 | 981.18 | 963.35 | 972.99 | 0 | +4.22(+0.44%) |
May 16, 2018 | 962.91 | 975.12 | 958.51 | 968.77 | 0 | +8.39(+0.87%) |
May 15, 2018 | 955.88 | 965.58 | 947.65 | 960.38 | 0 | -0.95(-0.10%) |
May 14, 2018 | 960.30 | 969.23 | 954.82 | 961.33 | 0 | +4.23(+0.44%) |
May 11, 2018 | 958.76 | 967.15 | 951.77 | 957.10 | 0 | -0.08(-0.01%) |
May 10, 2018 | 952.96 | 965.54 | 944.91 | 957.18 | 0 | +9.02(+0.95%) |
May 09, 2018 | 941.39 | 955.53 | 934.63 | 948.16 | 0 | +12.73(+1.36%) |
May 08, 2018 | 932.12 | 941.54 | 921.42 | 935.44 | 0 | +2.36(+0.25%) |
May 07, 2018 | 934.37 | 946.13 | 927.53 | 933.08 | 0 | +0.60(+0.06%) |
May 04, 2018 | 918.58 | 938.12 | 914.62 | 932.47 | 0 | +9.72(+1.05%) |
May 03, 2018 | 924.36 | 931.69 | 910.57 | 922.75 | 0 | -1.82(-0.20%) |
May 02, 2018 | 925.03 | 936.50 | 917.78 | 924.57 | 0 | +0.16(+0.02%) |
May 01, 2018 | 923.76 | 930.62 | 909.58 | 924.41 | 0 | -3.15(-0.34%) |
Apr 30, 2018 | 933.99 | 943.28 | 923.08 | 927.56 | 0 | -5.96(-0.64%) |
Apr 27, 2018 | 935.78 | 943.12 | 924.24 | 933.52 | 0 | -3.98(-0.42%) |
Apr 26, 2018 | 932.66 | 945.58 | 921.50 | 937.50 | 0 | +6.47(+0.69%) |
Apr 25, 2018 | 928.65 | 939.47 | 917.75 | 931.04 | 0 | +0.58(+0.06%) |
Apr 24, 2018 | 945.60 | 952.88 | 920.27 | 930.46 | 0 | -13.72(-1.45%) |
Apr 23, 2018 | 944.89 | 953.47 | 935.90 | 944.17 | 0 | -6.53(-0.69%) |
Apr 20, 2018 | 954.69 | 959.83 | 941.89 | 950.71 | 0 | -7.35(-0.77%) |
Apr 19, 2018 | 962.08 | 968.28 | 947.73 | 958.06 | 0 | -1.41(-0.15%) |
Apr 18, 2018 | 955.01 | 968.95 | 950.39 | 959.47 | 0 | +11.82(+1.25%) |
Apr 17, 2018 | 942.26 | 953.86 | 936.68 | 947.65 | 0 | +9.16(+0.98%) |
Apr 16, 2018 | 934.67 | 944.22 | 925.94 | 938.48 | 0 | +8.38(+0.90%) |
Apr 13, 2018 | 932.90 | 938.45 | 923.04 | 930.11 | 0 | +1.20(+0.13%) |
Apr 12, 2018 | 928.23 | 936.76 | 920.57 | 928.91 | 0 | +2.24(+0.24%) |
Apr 11, 2018 | 922.24 | 934.14 | 916.15 | 926.67 | 0 | +0.61(+0.07%) |
Apr 10, 2018 | 916.21 | 934.19 | 910.36 | 926.06 | 0 | +24.31(+2.70%) |
Apr 09, 2018 | 903.51 | 914.32 | 893.99 | 901.75 | 0 | +4.18(+0.47%) |
Apr 06, 2018 | 907.70 | 915.07 | 889.73 | 897.57 | 0 | -16.34(-1.79%) |
Apr 05, 2018 | 904.27 | 921.07 | 900.40 | 913.91 | 0 | +13.85(+1.54%) |
Apr 04, 2018 | 881.77 | 903.27 | 875.21 | 900.07 | 0 | +4.03(+0.45%) |
Apr 03, 2018 | 891.19 | 901.61 | 881.26 | 896.04 | 0 | +9.32(+1.05%) |
Apr 02, 2018 | 900.64 | 906.62 | 877.70 | 886.72 | 0 | -15.66(-1.74%) |
Mar 29, 2018 | 902.38 | 902.38 | 902.38 | 902.38 | 0 | +18.50(+2.09%) |
Mar 28, 2018 | 893.87 | 899.77 | 878.77 | 883.88 | 0 | -10.35(-1.16%) |
Mar 27, 2018 | 907.24 | 913.48 | 888.31 | 894.23 | 0 | -11.31(-1.25%) |
Mar 26, 2018 | 902.71 | 910.08 | 890.90 | 905.54 | 0 | +14.52(+1.63%) |
Mar 23, 2018 | 901.57 | 913.46 | 887.82 | 891.01 | 0 | -8.13(-0.90%) |
Mar 22, 2018 | 914.60 | 922.05 | 896.22 | 899.14 | 0 | -25.71(-2.78%) |
Mar 21, 2018 | 910.44 | 932.06 | 906.71 | 924.86 | 0 | +15.79(+1.74%) |
Mar 20, 2018 | 911.32 | 919.50 | 902.18 | 909.06 | 0 | -0.60(-0.07%) |
Mar 19, 2018 | 917.84 | 922.43 | 902.02 | 909.66 | 0 | -13.18(-1.43%) |
Mar 16, 2018 | 919.17 | 929.78 | 912.73 | 922.84 | 0 | +4.35(+0.47%) |
Mar 15, 2018 | 928.98 | 933.02 | 910.89 | 918.50 | 0 | -9.18(-0.99%) |
Mar 14, 2018 | 939.29 | 943.01 | 924.02 | 927.68 | 0 | -6.69(-0.72%) |
Mar 13, 2018 | 941.04 | 945.89 | 930.19 | 934.36 | 0 | -4.22(-0.45%) |
Mar 12, 2018 | 939.92 | 948.10 | 931.28 | 938.58 | 0 | -0.36(-0.04%) |
Mar 09, 2018 | 929.04 | 943.40 | 924.02 | 938.94 | 0 | +16.37(+1.77%) |
Mar 08, 2018 | 925.32 | 930.48 | 912.37 | 922.58 | 0 | -1.72(-0.19%) |
Mar 07, 2018 | 924.21 | 928.42 | 918.28 | 924.30 | 0 | -3.21(-0.35%) |
Mar 06, 2018 | 923.64 | 936.12 | 915.74 | 927.51 | 0 | +11.37(+1.24%) |
Mar 05, 2018 | 901.59 | 921.57 | 897.91 | 916.14 | 0 | +9.56(+1.05%) |
Mar 02, 2018 | 899.86 | 912.02 | 889.10 | 906.58 | 0 | +0.49(+0.05%) |
Mar 01, 2018 | 909.16 | 919.75 | 894.78 | 906.09 | 0 | -2.62(-0.29%) |
Feb 28, 2018 | 929.29 | 935.21 | 906.94 | 908.72 | 0 | -17.47(-1.89%) |
Feb 27, 2018 | 938.62 | 944.75 | 923.32 | 926.18 | 0 | -14.35(-1.53%) |
Feb 26, 2018 | 941.00 | 947.39 | 928.10 | 940.54 | 0 | +0.94(+0.10%) |
Feb 23, 2018 | 933.11 | 943.64 | 925.84 | 939.60 | 0 | +12.25(+1.32%) |
Feb 22, 2018 | 926.82 | 934.39 | 921.22 | 927.35 | 0 | +5.56(+0.60%) |
Feb 21, 2018 | 927.25 | 940.67 | 918.08 | 921.79 | 0 | -3.26(-0.35%) |
Feb 20, 2018 | 925.54 | 937.16 | 915.67 | 925.04 | 0 | -5.60(-0.60%) |
Feb 16, 2018 | 930.64 | 930.64 | 930.64 | 930.64 | 0 | -6.01(-0.64%) |
Feb 15, 2018 | 940.23 | 946.67 | 924.22 | 936.65 | 0 | +1.39(+0.15%) |
Feb 14, 2018 | 910.51 | 940.55 | 906.38 | 935.26 | 0 | +18.35(+2.00%) |
Feb 13, 2018 | 915.26 | 922.95 | 909.80 | 916.91 | 0 | +0.64(+0.07%) |
Feb 12, 2018 | 906.84 | 923.89 | 900.08 | 916.27 | 0 | +17.22(+1.92%) |
Feb 09, 2018 | 901.49 | 912.17 | 871.51 | 899.05 | 0 | +5.40(+0.60%) |
Feb 08, 2018 | 922.39 | 930.11 | 892.50 | 893.65 | 0 | -30.65(-3.32%) |
Feb 07, 2018 | 933.92 | 943.35 | 920.27 | 924.29 | 0 | -12.98(-1.38%) |
Feb 06, 2018 | 908.76 | 944.72 | 901.18 | 937.27 | 0 | +9.47(+1.02%) |
Feb 05, 2018 | 941.91 | 956.40 | 913.86 | 927.80 | 0 | -20.10(-2.12%) |
Feb 02, 2018 | 968.88 | 973.00 | 944.23 | 947.90 | 0 | -27.05(-2.77%) |
Feb 01, 2018 | 973.19 | 983.70 | 964.61 | 974.96 | 0 | -1.92(-0.20%) |
Jan 31, 2018 | 981.80 | 987.38 | 968.54 | 976.87 | 0 | -0.70(-0.07%) |
Jan 30, 2018 | 984.61 | 989.93 | 971.66 | 977.57 | 0 | -13.70(-1.38%) |
Jan 29, 2018 | 1002 | 1008 | 986.77 | 991.27 | 0 | -13.09(-1.30%) |
Jan 26, 2018 | 1001 | 1012 | 992.01 | 1004 | 0 | +2.97(+0.30%) |
Jan 25, 2018 | 1007 | 1017 | 992.77 | 1001 | 0 | +0.43(+0.04%) |
Jan 24, 2018 | 1002 | 1011 | 992.57 | 1001 | 0 | +4.80(+0.48%) |
Jan 23, 2018 | 995.37 | 1004 | 983.29 | 996.16 | 0 | -0.97(-0.10%) |
Jan 22, 2018 | 991.29 | 1001 | 984.61 | 997.14 | 0 | +6.00(+0.61%) |
Jan 19, 2018 | 985.93 | 996.64 | 979.02 | 991.13 | 0 | +10.26(+1.05%) |
Jan 18, 2018 | 985.23 | 991.33 | 973.46 | 980.87 | 0 | -8.53(-0.86%) |
Jan 17, 2018 | 990.85 | 999.48 | 979.11 | 989.40 | 0 | +2.85(+0.29%) |
Jan 16, 2018 | 1001 | 1005 | 980.48 | 986.54 | 0 | -14.08(-1.41%) |
Jan 15, 2018 | 1001 | 1001 | 1001 | 1001 | 0 | -0.03(-0.00%) |
Jan 12, 2018 | 997.17 | 1006 | 989.39 | 1001 | 0 | +6.92(+0.70%) |
Jan 11, 2018 | 982.94 | 997.62 | 978.39 | 993.73 | 0 | +16.01(+1.64%) |
Jan 10, 2018 | 978.85 | 983.64 | 972.95 | 977.72 | 0 | -0.29(-0.03%) |
Jan 09, 2018 | 981.88 | 988.17 | 972.50 | 978.02 | 0 | -5.32(-0.54%) |
Jan 08, 2018 | 981.34 | 988.00 | 973.39 | 983.34 | 0 | +1.13(+0.12%) |
Jan 05, 2018 | 979.10 | 986.78 | 972.53 | 982.20 | 0 | +5.20(+0.53%) |
Jan 04, 2018 | 975.67 | 983.86 | 968.33 | 977.00 | 0 | +5.67(+0.58%) |
Jan 03, 2018 | 967.39 | 976.46 | 959.14 | 971.34 | 0 | +6.16(+0.64%) |
Jan 02, 2018 | 954.50 | 967.92 | 949.29 | 965.18 | 0 | +19.43(+2.05%) |
Dec 29, 2017 | 945.75 | 945.75 | 945.75 | 945.75 | 0 | -3.58(-0.38%) |
Dec 28, 2017 | 946.57 | 953.48 | 940.61 | 949.33 | 0 | +5.24(+0.56%) |
Dec 27, 2017 | 945.00 | 950.26 | 939.02 | 944.09 | 0 | +1.14(+0.12%) |
Dec 26, 2017 | 938.58 | 947.24 | 934.14 | 942.95 | 0 | +4.61(+0.49%) |
Dec 22, 2017 | 937.01 | 942.85 | 931.17 | 938.34 | 0 | +0.85(+0.09%) |
Dec 21, 2017 | 932.25 | 944.02 | 926.21 | 937.49 | 0 | +7.36(+0.79%) |
Dec 20, 2017 | 927.10 | 935.80 | 920.53 | 930.13 | 0 | +7.37(+0.80%) |
Dec 19, 2017 | 922.66 | 930.07 | 916.23 | 922.76 | 0 | +0.52(+0.06%) |
Dec 18, 2017 | 915.37 | 928.92 | 911.43 | 922.24 | 0 | +15.17(+1.67%) |
Dec 15, 2017 | 907.84 | 914.96 | 900.20 | 907.08 | 0 | +3.96(+0.44%) |
Dec 14, 2017 | 909.64 | 915.47 | 899.23 | 903.12 | 0 | -6.81(-0.75%) |
Dec 13, 2017 | 908.22 | 918.07 | 902.06 | 909.93 | 0 | +3.85(+0.43%) |
Dec 12, 2017 | 904.48 | 913.49 | 899.15 | 906.07 | 0 | +0.68(+0.07%) |
Dec 11, 2017 | 901.46 | 911.73 | 897.28 | 905.40 | 0 | +6.88(+0.77%) |
Dec 08, 2017 | 899.77 | 906.19 | 892.12 | 898.52 | 0 | +3.54(+0.40%) |
Dec 07, 2017 | 888.45 | 899.92 | 884.67 | 894.98 | 0 | +2.66(+0.30%) |
Dec 06, 2017 | 898.78 | 904.39 | 886.96 | 892.32 | 0 | -12.51(-1.38%) |
Dec 05, 2017 | 907.73 | 915.47 | 898.96 | 904.84 | 0 | -5.04(-0.55%) |
Dec 04, 2017 | 914.39 | 924.16 | 905.23 | 909.88 | 0 | +0.25(+0.03%) |
Dec 01, 2017 | 911.28 | 919.95 | 900.11 | 909.63 | 0 | +0.16(+0.02%) |
Nov 30, 2017 | 905.57 | 917.33 | 899.36 | 909.46 | 0 | +6.75(+0.75%) |
Nov 29, 2017 | 906.76 | 913.34 | 894.96 | 902.72 | 0 | -6.50(-0.72%) |
Nov 28, 2017 | 902.94 | 912.98 | 897.22 | 909.22 | 0 | +7.06(+0.78%) |
Nov 27, 2017 | 907.98 | 912.29 | 898.54 | 902.16 | 0 | -8.37(-0.92%) |
Nov 24, 2017 | 911.11 | 916.87 | 906.13 | 910.53 | 0 | +3.58(+0.39%) |
Nov 23, 2017 | 908.47 | 913.83 | 902.03 | 906.96 | 0 | +0.00(+0.00%) |
Nov 22, 2017 | 908.54 | 913.89 | 902.02 | 906.96 | 0 | +2.15(+0.24%) |
Nov 21, 2017 | 903.34 | 911.37 | 897.57 | 904.81 | 0 | +6.89(+0.77%) |
Nov 20, 2017 | 896.70 | 903.91 | 889.56 | 897.92 | 0 | -2.65(-0.29%) |
Nov 17, 2017 | 895.87 | 905.59 | 891.39 | 900.57 | 0 | +4.11(+0.46%) |
Nov 16, 2017 | 893.76 | 902.39 | 887.69 | 896.46 | 0 | +4.21(+0.47%) |
Nov 15, 2017 | 893.60 | 899.66 | 881.62 | 892.25 | 0 | -8.05(-0.89%) |
Nov 14, 2017 | 907.60 | 912.41 | 894.80 | 900.29 | 0 | -12.40(-1.36%) |
Nov 13, 2017 | 910.38 | 919.62 | 903.78 | 912.69 | 0 | -2.79(-0.31%) |
Nov 10, 2017 | 916.97 | 924.29 | 909.37 | 915.49 | 0 | -3.46(-0.38%) |
Nov 09, 2017 | 921.67 | 930.12 | 909.86 | 918.95 | 0 | -9.64(-1.04%) |
Nov 08, 2017 | 927.08 | 935.66 | 918.29 | 928.58 | 0 | +1.46(+0.16%) |
Nov 07, 2017 | 927.17 | 934.28 | 918.82 | 927.12 | 0 | +1.10(+0.12%) |
Nov 06, 2017 | 917.64 | 930.73 | 912.29 | 926.02 | 0 | +10.86(+1.19%) |
Nov 03, 2017 | 915.11 | 922.11 | 905.82 | 915.16 | 0 | -1.27(-0.14%) |
Nov 02, 2017 | 919.24 | 927.11 | 907.64 | 916.43 | 0 | -2.81(-0.31%) |
Nov 01, 2017 | 921.40 | 929.93 | 911.55 | 919.24 | 0 | +3.81(+0.42%) |
Oct 31, 2017 | 915.06 | 923.00 | 907.64 | 915.44 | 0 | +0.93(+0.10%) |
Oct 30, 2017 | 911.59 | 925.56 | 904.03 | 914.51 | 0 | +0.44(+0.05%) |
Oct 27, 2017 | 909.24 | 920.53 | 900.50 | 914.07 | 0 | +0.91(+0.10%) |
Oct 26, 2017 | 913.81 | 923.16 | 902.80 | 913.17 | 0 | +2.15(+0.24%) |
Oct 25, 2017 | 914.53 | 920.12 | 900.73 | 911.01 | 0 | -2.85(-0.31%) |
Oct 24, 2017 | 910.93 | 921.39 | 905.33 | 913.86 | 0 | +4.32(+0.48%) |
Oct 23, 2017 | 915.21 | 919.24 | 906.17 | 909.54 | 0 | -7.11(-0.78%) |
Oct 20, 2017 | 919.15 | 924.09 | 909.85 | 916.64 | 0 | +3.07(+0.34%) |
Oct 19, 2017 | 910.87 | 917.93 | 904.80 | 913.57 | 0 | -2.11(-0.23%) |
Oct 18, 2017 | 919.32 | 924.16 | 909.97 | 915.68 | 0 | -4.77(-0.52%) |
Oct 17, 2017 | 923.26 | 928.19 | 914.13 | 920.45 | 0 | -5.21(-0.56%) |
Oct 16, 2017 | 929.22 | 934.55 | 919.80 | 925.66 | 0 | +1.79(+0.19%) |
Oct 13, 2017 | 926.21 | 931.61 | 918.67 | 923.87 | 0 | +5.29(+0.58%) |
Oct 12, 2017 | 916.21 | 923.59 | 911.50 | 918.58 | 0 | +0.33(+0.04%) |
Oct 11, 2017 | 916.19 | 922.57 | 908.68 | 918.25 | 0 | -0.26(-0.03%) |
Oct 10, 2017 | 921.82 | 926.87 | 913.61 | 918.51 | 0 | +0.99(+0.11%) |
Oct 09, 2017 | 921.23 | 924.90 | 912.95 | 917.52 | 0 | -2.29(-0.25%) |
Oct 06, 2017 | 916.27 | 924.12 | 909.37 | 919.80 | 0 | -3.21(-0.35%) |
Oct 05, 2017 | 923.02 | 929.96 | 916.42 | 923.01 | 0 | +4.02(+0.44%) |
Oct 04, 2017 | 920.87 | 926.22 | 913.41 | 918.99 | 0 | -0.37(-0.04%) |
Oct 03, 2017 | 915.38 | 923.88 | 909.01 | 919.36 | 0 | +8.12(+0.89%) |
Oct 02, 2017 | 904.02 | 914.53 | 899.33 | 911.24 | 0 | +5.34(+0.59%) |
Sep 29, 2017 | 905.77 | 913.02 | 898.97 | 905.90 | 0 | +3.32(+0.37%) |
Sep 28, 2017 | 898.05 | 908.36 | 892.17 | 902.58 | 0 | +4.05(+0.45%) |
Sep 27, 2017 | 898.01 | 903.90 | 888.51 | 898.53 | 0 | +3.84(+0.43%) |
Sep 26, 2017 | 897.82 | 905.27 | 890.31 | 894.69 | 0 | -3.84(-0.43%) |
Sep 25, 2017 | 898.50 | 907.62 | 889.42 | 898.54 | 0 | -2.10(-0.23%) |
Sep 22, 2017 | 898.84 | 906.80 | 892.42 | 900.64 | 0 | -0.82(-0.09%) |
Sep 21, 2017 | 901.28 | 908.89 | 894.49 | 901.46 | 0 | -0.98(-0.11%) |
Sep 20, 2017 | 904.56 | 913.44 | 894.24 | 902.44 | 0 | +4.69(+0.52%) |
Sep 19, 2017 | 893.53 | 902.43 | 888.45 | 897.75 | 0 | +5.73(+0.64%) |
Sep 18, 2017 | 888.65 | 897.55 | 883.12 | 892.02 | 0 | +5.23(+0.59%) |
Sep 15, 2017 | 888.13 | 894.82 | 879.48 | 886.80 | 0 | -3.26(-0.37%) |
Sep 14, 2017 | 888.02 | 895.19 | 882.44 | 890.06 | 0 | +1.70(+0.19%) |
Sep 13, 2017 | 888.00 | 894.66 | 880.81 | 888.36 | 0 | +0.87(+0.10%) |
Sep 12, 2017 | 883.67 | 894.44 | 879.42 | 887.49 | 0 | +6.13(+0.70%) |
Sep 11, 2017 | 873.69 | 887.42 | 869.09 | 881.36 | 0 | +12.36(+1.42%) |
Sep 08, 2017 | 873.64 | 879.13 | 861.95 | 869.00 | 0 | -5.85(-0.67%) |
Sep 07, 2017 | 874.87 | 880.72 | 867.36 | 874.85 | 0 | +0.69(+0.08%) |
Sep 06, 2017 | 870.66 | 879.83 | 865.10 | 874.15 | 0 | +6.75(+0.78%) |
Sep 05, 2017 | 871.07 | 877.98 | 859.91 | 867.40 | 0 | -2.29(-0.26%) |
Sep 01, 2017 | 865.07 | 872.86 | 860.34 | 869.69 | 0 | +7.81(+0.91%) |
Aug 31, 2017 | 856.55 | 867.05 | 851.76 | 861.88 | 0 | +9.63(+1.13%) |
Aug 30, 2017 | 851.24 | 858.56 | 844.60 | 852.25 | 0 | +1.88(+0.22%) |
Aug 29, 2017 | 848.04 | 854.98 | 841.40 | 850.38 | 0 | -0.72(-0.08%) |
Aug 28, 2017 | 850.56 | 856.85 | 842.66 | 851.09 | 0 | +3.41(+0.40%) |
Aug 25, 2017 | 848.30 | 854.82 | 842.35 | 847.68 | 0 | +4.01(+0.48%) |
Aug 24, 2017 | 841.72 | 848.55 | 836.11 | 843.66 | 0 | +1.25(+0.15%) |
Aug 23, 2017 | 837.46 | 847.21 | 833.75 | 842.41 | 0 | +2.01(+0.24%) |
Aug 22, 2017 | 836.08 | 845.16 | 833.12 | 840.40 | 0 | +7.84(+0.94%) |
Aug 21, 2017 | 832.48 | 837.52 | 826.12 | 832.55 | 0 | +1.66(+0.20%) |
Aug 18, 2017 | 828.38 | 836.96 | 822.23 | 830.89 | 0 | +2.48(+0.30%) |
Aug 17, 2017 | 838.11 | 842.72 | 826.83 | 828.42 | 0 | -12.23(-1.45%) |
Aug 16, 2017 | 837.26 | 847.21 | 831.01 | 840.65 | 0 | +7.32(+0.88%) |
Aug 15, 2017 | 833.53 | 839.32 | 826.23 | 833.33 | 0 | -3.49(-0.42%) |
Aug 14, 2017 | 836.33 | 844.15 | 830.91 | 836.82 | 0 | +3.76(+0.45%) |
Aug 11, 2017 | 829.39 | 839.64 | 824.40 | 833.06 | 0 | -3.18(-0.38%) |
Aug 10, 2017 | 844.59 | 849.90 | 832.31 | 836.24 | 0 | -11.63(-1.37%) |
Aug 09, 2017 | 847.53 | 854.41 | 839.67 | 847.87 | 0 | +0.52(+0.06%) |
Aug 08, 2017 | 851.76 | 859.18 | 841.55 | 847.35 | 0 | -4.53(-0.53%) |
Aug 07, 2017 | 853.05 | 858.84 | 846.08 | 851.88 | 0 | +0.86(+0.10%) |
Aug 04, 2017 | 849.42 | 857.03 | 843.33 | 851.02 | 0 | +1.68(+0.20%) |
Aug 03, 2017 | 855.18 | 860.93 | 843.35 | 849.35 | 0 | -5.93(-0.69%) |
Aug 02, 2017 | 853.43 | 863.04 | 845.01 | 855.27 | 0 | +0.30(+0.03%) |
Aug 01, 2017 | 855.13 | 861.56 | 846.56 | 854.98 | 0 | +1.78(+0.21%) |
Jul 31, 2017 | 856.45 | 862.47 | 845.93 | 853.20 | 0 | +0.42(+0.05%) |
Jul 28, 2017 | 851.52 | 860.55 | 843.60 | 852.78 | 0 | +0.60(+0.07%) |
Jul 27, 2017 | 858.33 | 863.59 | 843.79 | 852.17 | 0 | -4.59(-0.54%) |
Jul 26, 2017 | 857.80 | 865.41 | 848.28 | 856.77 | 0 | +0.56(+0.07%) |
Jul 25, 2017 | 855.49 | 863.94 | 849.52 | 856.21 | 0 | +9.46(+1.12%) |
Jul 24, 2017 | 848.58 | 853.60 | 840.32 | 846.75 | 0 | -0.95(-0.11%) |
Jul 21, 2017 | 852.45 | 856.82 | 841.80 | 847.70 | 0 | -4.52(-0.53%) |
Jul 20, 2017 | 855.64 | 861.04 | 846.03 | 852.22 | 0 | -4.50(-0.52%) |
Jul 19, 2017 | 849.13 | 860.06 | 845.93 | 856.71 | 0 | +10.55(+1.25%) |
Jul 18, 2017 | 848.92 | 852.95 | 840.50 | 846.17 | 0 | -1.61(-0.19%) |
Jul 17, 2017 | 846.09 | 854.10 | 841.72 | 847.77 | 0 | +4.29(+0.51%) |
Jul 14, 2017 | 839.08 | 847.41 | 835.76 | 843.48 | 0 | +8.80(+1.05%) |
Jul 13, 2017 | 834.37 | 840.61 | 827.17 | 834.68 | 0 | +0.52(+0.06%) |
Jul 12, 2017 | 833.69 | 842.41 | 826.47 | 834.17 | 0 | +7.43(+0.90%) |
Jul 11, 2017 | 823.26 | 830.63 | 815.94 | 826.74 | 0 | +3.05(+0.37%) |
Jul 10, 2017 | 814.90 | 828.86 | 811.22 | 823.69 | 0 | +5.76(+0.70%) |
Jul 07, 2017 | 815.66 | 821.92 | 807.21 | 817.93 | 0 | +3.04(+0.37%) |
Jul 06, 2017 | 818.37 | 825.70 | 810.20 | 814.89 | 0 | -4.02(-0.49%) |
Jul 05, 2017 | 825.52 | 829.18 | 811.92 | 818.91 | 0 | -6.53(-0.79%) |
Jul 04, 2017 | 820.56 | 830.95 | 816.73 | 825.44 | 0 | -0.08(-0.01%) |
Jul 03, 2017 | 820.63 | 831.03 | 816.77 | 825.52 | 0 | +8.51(+1.04%) |
Jun 30, 2017 | 815.77 | 823.52 | 809.50 | 817.01 | 0 | +4.01(+0.49%) |
Jun 29, 2017 | 818.37 | 825.10 | 807.01 | 813.00 | 0 | -4.63(-0.57%) |
Jun 28, 2017 | 812.41 | 822.57 | 808.11 | 817.63 | 0 | +11.02(+1.37%) |
Jun 27, 2017 | 811.02 | 817.26 | 803.11 | 806.61 | 0 | -1.98(-0.24%) |
Jun 26, 2017 | 809.08 | 814.62 | 801.75 | 808.59 | 0 | +1.53(+0.19%) |
Jun 23, 2017 | 803.23 | 812.12 | 798.40 | 807.06 | 0 | +4.72(+0.59%) |
Jun 22, 2017 | 799.77 | 808.88 | 795.53 | 802.34 | 0 | +3.76(+0.47%) |
Jun 21, 2017 | 806.93 | 812.43 | 793.86 | 798.58 | 0 | -7.91(-0.98%) |
Jun 20, 2017 | 811.46 | 815.45 | 800.46 | 806.48 | 0 | -10.68(-1.31%) |
Jun 19, 2017 | 815.49 | 823.77 | 810.44 | 817.16 | 0 | +4.72(+0.58%) |
Jun 16, 2017 | 810.85 | 818.89 | 801.90 | 812.45 | 0 | +3.38(+0.42%) |
Jun 15, 2017 | 812.04 | 818.86 | 802.11 | 809.07 | 0 | -10.56(-1.29%) |
Jun 14, 2017 | 835.47 | 837.58 | 814.30 | 819.63 | 0 | -13.54(-1.63%) |
Jun 13, 2017 | 825.78 | 836.67 | 821.51 | 833.17 | 0 | +9.05(+1.10%) |
Jun 12, 2017 | 828.16 | 835.97 | 818.45 | 824.12 | 0 | -3.41(-0.41%) |
Jun 09, 2017 | 819.59 | 834.19 | 815.21 | 827.53 | 0 | +7.52(+0.92%) |
Jun 08, 2017 | 815.82 | 825.77 | 809.75 | 820.01 | 0 | +2.75(+0.34%) |
Jun 07, 2017 | 822.55 | 827.90 | 810.53 | 817.26 | 0 | -4.83(-0.59%) |
Jun 06, 2017 | 815.84 | 826.48 | 810.88 | 822.09 | 0 | +5.43(+0.66%) |
Jun 05, 2017 | 817.18 | 823.65 | 810.79 | 816.66 | 0 | -2.31(-0.28%) |
Jun 02, 2017 | 818.11 | 825.42 | 811.07 | 818.97 | 0 | -0.04(-0.01%) |