Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 680.31 | 684.03 | 657.94 | 684.03 | 2,134 | +3.72(+0.55%) |
Feb 27, 2018 | 639.88 | 682.17 | 632.45 | 680.31 | 3,979 | +39.03(+6.09%) |
Feb 26, 2018 | 633.38 | 650.57 | 632.91 | 641.28 | 2,170 | -0.93(-0.14%) |
Feb 23, 2018 | 667.77 | 668.23 | 642.21 | 642.21 | 1,399 | -32.99(-4.89%) |
Feb 22, 2018 | 658.94 | 675.20 | 3,107 | -19.98(-2.87%) | ||
Feb 21, 2018 | 660.80 | 697.04 | 656.69 | 695.18 | 2,742 | +36.25(+5.50%) |
Feb 20, 2018 | 645.46 | 660.10 | 628.27 | 658.94 | 1,668 | +20.91(+3.28%) |
Feb 16, 2018 | 638.03 | 638.03 | 638.03 | 0 | -7.90(-1.22%) | |
Feb 15, 2018 | 659.87 | 659.87 | 642.67 | 645.93 | 2,028 | -19.05(-2.87%) |
Feb 14, 2018 | 665.91 | 689.14 | 662.19 | 664.98 | 3,276 | +14.41(+2.21%) |
Feb 13, 2018 | 668.70 | 670.09 | 645.00 | 650.57 | 1,514 | -11.62(-1.75%) |
Feb 12, 2018 | 657.54 | 717.95 | 645.93 | 662.19 | 3,821 | -1.86(-0.28%) |
Feb 09, 2018 | 709.59 | 725.82 | 650.11 | 664.05 | 3,753 | -56.23(-7.81%) |
Feb 08, 2018 | 670.09 | 720.28 | 650.57 | 720.28 | 2,613 | +57.16(+8.62%) |
Feb 07, 2018 | 656.61 | 663.12 | 641.74 | 663.12 | 1,957 | +8.59(+1.31%) |
Feb 06, 2018 | 690.07 | 708.20 | 644.53 | 654.53 | 3,900 | +24.01(+3.81%) |
Feb 05, 2018 | 608.75 | 655.22 | 598.99 | 630.51 | 3,338 | +30.59(+5.10%) |
Feb 02, 2018 | 597.60 | 614.79 | 589.23 | 599.92 | 2,361 | +13.94(+2.38%) |
Feb 01, 2018 | 552.99 | 587.84 | 543.69 | 585.98 | 3,450 | +36.25(+6.59%) |
Jan 31, 2018 | 579.01 | 583.19 | 549.73 | 549.73 | 2,324 | -31.13(-5.36%) |
Jan 30, 2018 | 571.11 | 584.12 | 571.11 | 580.87 | 2,343 | +13.01(+2.29%) |
Jan 29, 2018 | 551.13 | 569.72 | 550.66 | 567.86 | 1,388 | +21.20(+3.88%) |
Jan 26, 2018 | 541.37 | 555.31 | 540.95 | 546.66 | 767 | +5.75(+1.06%) |
Jan 25, 2018 | 536.26 | 550.66 | 536.26 | 540.90 | 848 | +2.79(+0.52%) |
Jan 24, 2018 | 531.15 | 542.30 | 528.82 | 538.12 | 943 | +8.36(+1.58%) |
Jan 23, 2018 | 549.73 | 549.73 | 529.15 | 529.75 | 1,635 | -19.52(-3.55%) |
Jan 22, 2018 | 566.46 | 567.81 | 549.27 | 549.27 | 1,071 | -18.60(-3.27%) |
Jan 19, 2018 | 576.22 | 579.48 | 567.87 | 567.87 | 526 | -8.36(-1.45%) |
Jan 18, 2018 | 559.03 | 578.14 | 559.03 | 576.22 | 2,779 | +20.91(+3.77%) |
Jan 17, 2018 | 566.46 | 566.46 | 553.45 | 555.31 | 732 | -12.08(-2.13%) |
Jan 16, 2018 | 567.39 | 567.39 | 549.73 | 567.39 | 2,639 | -2.79(-0.49%) |
Jan 12, 2018 | 570.18 | 570.18 | 570.18 | 0 | +13.94(+2.51%) | |
Jan 11, 2018 | 551.13 | 557.17 | 541.84 | 556.24 | 1,581 | +6.04(+1.10%) |
Jan 10, 2018 | 541.37 | 558.97 | 540.80 | 550.20 | 1,919 | +16.31(+3.06%) |
Jan 09, 2018 | 510.70 | 533.93 | 507.45 | 533.89 | 1,362 | +21.79(+4.26%) |
Jan 08, 2018 | 519.99 | 520.92 | 511.56 | 512.09 | 1,514 | -8.36(-1.61%) |
Jan 05, 2018 | 520.46 | 523.25 | 517.93 | 520.46 | 1,486 | +0.00(+0.00%) |
Jan 04, 2018 | 498.62 | 520.94 | 498.62 | 520.46 | 2,742 | +25.56(+5.16%) |
Jan 03, 2018 | 490.25 | 497.27 | 487.46 | 494.90 | 1,116 | +3.24(+0.66%) |
Jan 02, 2018 | 484.21 | 489.79 | 484.21 | 491.66 | 2,645 | +5.12(+1.05%) |
Dec 29, 2017 | 486.54 | 486.54 | 486.54 | 0 | +0.46(+0.09%) | |
Dec 28, 2017 | 497.69 | 497.69 | 485.61 | 486.08 | 333 | -7.89(-1.60%) |
Dec 27, 2017 | 495.37 | 496.30 | 489.79 | 493.97 | 928 | -5.58(-1.12%) |
Dec 26, 2017 | 503.26 | 503.73 | 494.95 | 499.55 | 934 | -7.90(-1.56%) |
Dec 22, 2017 | 510.24 | 517.22 | 504.19 | 507.45 | 1,007 | -9.76(-1.89%) |
Dec 21, 2017 | 504.66 | 518.13 | 504.66 | 517.21 | 3,344 | +6.51(+1.27%) |
Dec 20, 2017 | 493.97 | 510.70 | 488.86 | 510.70 | 2,422 | +17.19(+3.48%) |
Dec 19, 2017 | 464.23 | 496.30 | 460.51 | 493.51 | 2,354 | +28.81(+6.20%) |
Dec 18, 2017 | 469.34 | 469.34 | 456.10 | 464.69 | 1,268 | -9.76(-2.06%) |
Dec 15, 2017 | 477.71 | 479.83 | 471.67 | 474.45 | 761 | -7.90(-1.64%) |
Dec 14, 2017 | 481.89 | 483.41 | 477.24 | 482.35 | 904 | +0.93(+0.19%) |
Dec 13, 2017 | 486.54 | 486.54 | 475.85 | 481.43 | 1,117 | -2.78(-0.57%) |
Dec 12, 2017 | 490.72 | 493.73 | 479.57 | 484.21 | 1,081 | -7.90(-1.61%) |
Dec 11, 2017 | 489.79 | 494.44 | 489.79 | 492.11 | 869 | +0.93(+0.19%) |
Dec 08, 2017 | 495.83 | 499.55 | 489.32 | 491.18 | 1,225 | -7.90(-1.58%) |
Dec 07, 2017 | 501.87 | 506.98 | 496.76 | 499.08 | 2,530 | -3.67(-0.73%) |
Dec 06, 2017 | 500.01 | 509.30 | 495.75 | 502.75 | 2,721 | +0.88(+0.18%) |
Dec 05, 2017 | 487.55 | 501.87 | 487.55 | 501.87 | 2,623 | +13.48(+2.76%) |
Dec 04, 2017 | 479.57 | 488.86 | 473.57 | 488.39 | 1,986 | +6.51(+1.35%) |
Dec 01, 2017 | 482.82 | 489.93 | 476.31 | 481.89 | 6,046 | -2.79(-0.58%) |
Nov 30, 2017 | 487.93 | 489.32 | 480.96 | 484.68 | 1,717 | -3.72(-0.76%) |
Nov 29, 2017 | 491.65 | 495.83 | 485.08 | 488.39 | 1,719 | -0.46(-0.09%) |
Nov 28, 2017 | 482.35 | 494.90 | 482.35 | 488.86 | 3,024 | +6.50(+1.35%) |
Nov 27, 2017 | 475.38 | 482.35 | 473.95 | 482.35 | 1,379 | +6.51(+1.37%) |
Nov 24, 2017 | 478.64 | 478.64 | 472.60 | 475.85 | 729 | -2.79(-0.58%) |
Nov 22, 2017 | 475.85 | 479.59 | 472.64 | 478.64 | 1,250 | +4.18(+0.88%) |
Nov 21, 2017 | 485.14 | 485.14 | 473.52 | 474.45 | 2,021 | -10.69(-2.20%) |
Nov 20, 2017 | 482.82 | 486.98 | 478.64 | 485.14 | 1,471 | +5.05(+1.05%) |
Nov 17, 2017 | 480.50 | 481.89 | 473.52 | 480.09 | 929 | +5.17(+1.09%) |
Nov 16, 2017 | 488.86 | 489.44 | 473.06 | 474.92 | 4,136 | -12.55(-2.57%) |
Nov 15, 2017 | 473.52 | 487.46 | 471.67 | 487.46 | 3,446 | +15.80(+3.35%) |
Nov 14, 2017 | 471.20 | 474.45 | 469.34 | 471.67 | 3,357 | +2.32(+0.50%) |
Nov 13, 2017 | 473.06 | 477.24 | 467.02 | 469.34 | 1,288 | -6.92(-1.45%) |
Nov 10, 2017 | 484.21 | 484.21 | 472.13 | 476.27 | 1,146 | -1.44(-0.30%) |
Nov 09, 2017 | 486.54 | 488.39 | 469.34 | 477.71 | 4,953 | -1.83(-0.38%) |
Nov 08, 2017 | 487.37 | 487.93 | 478.17 | 479.54 | 4,604 | -6.07(-1.25%) |
Nov 07, 2017 | 498.62 | 498.62 | 481.42 | 485.61 | 1,576 | -14.36(-2.87%) |
Nov 06, 2017 | 508.84 | 508.84 | 493.97 | 499.97 | 516 | -7.95(-1.56%) |
Nov 03, 2017 | 510.24 | 515.05 | 505.59 | 507.91 | 527 | +4.18(+0.83%) |
Nov 02, 2017 | 515.81 | 515.81 | 497.69 | 503.73 | 3,143 | -13.94(-2.69%) |
Nov 01, 2017 | 522.32 | 524.64 | 514.42 | 517.67 | 412 | -6.97(-1.33%) |
Oct 31, 2017 | 525.57 | 539.51 | 524.18 | 524.64 | 339 | +0.46(+0.09%) |
Oct 30, 2017 | 519.53 | 526.91 | 517.67 | 524.18 | 500 | +1.86(+0.36%) |
Oct 27, 2017 | 530.22 | 541.84 | 518.60 | 522.32 | 1,538 | -6.97(-1.32%) |
Oct 26, 2017 | 513.49 | 535.75 | 509.31 | 529.29 | 2,063 | +11.62(+2.24%) |
Oct 25, 2017 | 518.13 | 528.69 | 512.56 | 517.67 | 3,298 | +4.65(+0.91%) |
Oct 24, 2017 | 506.52 | 517.67 | 504.61 | 513.02 | 2,671 | +9.29(+1.85%) |
Oct 23, 2017 | 499.08 | 504.66 | 496.81 | 503.73 | 924 | +5.11(+1.03%) |
Oct 20, 2017 | 494.90 | 502.80 | 490.72 | 498.62 | 1,944 | +8.83(+1.80%) |
Oct 19, 2017 | 485.61 | 493.26 | 483.28 | 489.78 | 1,322 | +5.11(+1.05%) |
Oct 18, 2017 | 487.00 | 488.30 | 480.03 | 484.68 | 1,138 | +0.00(+0.00%) |
Oct 17, 2017 | 485.61 | 490.25 | 483.75 | 484.68 | 615 | -0.93(-0.19%) |
Oct 16, 2017 | 476.78 | 486.54 | 476.78 | 485.61 | 671 | +6.97(+1.46%) |
Oct 13, 2017 | 478.64 | 487.46 | 474.92 | 478.64 | 2,612 | -3.50(-0.73%) |
Oct 12, 2017 | 487.56 | 491.70 | 481.89 | 482.14 | 1,239 | -8.58(-1.75%) |
Oct 11, 2017 | 493.97 | 497.16 | 485.65 | 490.72 | 1,719 | -6.00(-1.21%) |
Oct 10, 2017 | 498.62 | 500.01 | 486.12 | 496.71 | 1,029 | -3.30(-0.66%) |
Oct 09, 2017 | 499.08 | 502.34 | 496.81 | 500.01 | 346 | -3.72(-0.74%) |
Oct 06, 2017 | 506.05 | 515.81 | 502.80 | 503.73 | 1,012 | +5.11(+1.03%) |
Oct 05, 2017 | 501.13 | 501.13 | 491.23 | 498.62 | 1,257 | -4.65(-0.92%) |
Oct 04, 2017 | 511.63 | 512.09 | 503.26 | 503.26 | 671 | -8.37(-1.63%) |
Oct 03, 2017 | 517.67 | 517.67 | 510.95 | 511.63 | 285 | +2.32(+0.46%) |
Oct 02, 2017 | 506.05 | 511.17 | 505.12 | 509.31 | 651 | +2.32(+0.46%) |
Sep 29, 2017 | 513.49 | 517.21 | 504.24 | 506.98 | 748 | -3.25(-0.64%) |
Sep 28, 2017 | 525.11 | 525.52 | 507.91 | 510.24 | 1,104 | -10.22(-1.96%) |
Sep 27, 2017 | 511.63 | 525.15 | 511.17 | 520.46 | 1,679 | +13.94(+2.75%) |
Sep 26, 2017 | 507.91 | 510.24 | 502.85 | 506.52 | 754 | -3.25(-0.64%) |
Sep 25, 2017 | 520.92 | 520.92 | 503.26 | 509.77 | 977 | -8.36(-1.61%) |
Sep 22, 2017 | 505.12 | 519.13 | 502.34 | 518.13 | 2,607 | +9.76(+1.92%) |
Sep 21, 2017 | 506.52 | 509.31 | 495.83 | 508.38 | 559 | +2.79(+0.55%) |
Sep 20, 2017 | 497.22 | 511.63 | 497.22 | 505.59 | 728 | +4.18(+0.83%) |
Sep 19, 2017 | 489.79 | 502.29 | 489.79 | 501.41 | 1,096 | +9.76(+1.98%) |
Sep 18, 2017 | 483.28 | 494.20 | 482.98 | 491.65 | 542 | +7.90(+1.63%) |
Sep 15, 2017 | 488.39 | 495.10 | 483.33 | 483.75 | 912 | -2.32(-0.48%) |
Sep 14, 2017 | 500.48 | 502.80 | 486.07 | 486.07 | 1,353 | -13.01(-2.61%) |
Sep 13, 2017 | 494.90 | 503.03 | 494.90 | 499.08 | 1,076 | +4.18(+0.85%) |
Sep 12, 2017 | 481.89 | 500.48 | 477.37 | 494.90 | 2,414 | +15.80(+3.30%) |
Sep 11, 2017 | 487.00 | 487.00 | 476.36 | 479.10 | 2,329 | -11.49(-2.34%) |
Sep 08, 2017 | 494.44 | 499.22 | 486.88 | 490.59 | 2,128 | -2.45(-0.50%) |
Sep 07, 2017 | 501.41 | 502.47 | 490.72 | 493.04 | 1,275 | -9.29(-1.85%) |
Sep 06, 2017 | 505.12 | 505.12 | 492.58 | 502.34 | 2,753 | -3.58(-0.71%) |
Sep 05, 2017 | 501.41 | 512.55 | 496.30 | 505.91 | 1,793 | +5.06(+1.01%) |
Sep 01, 2017 | 508.38 | 508.38 | 495.83 | 500.85 | 1,288 | -7.53(-1.48%) |
Aug 31, 2017 | 516.74 | 516.74 | 502.80 | 508.38 | 1,375 | -9.63(-1.86%) |
Aug 30, 2017 | 526.50 | 532.54 | 518.01 | 518.01 | 906 | -5.70(-1.09%) |
Aug 29, 2017 | 525.57 | 525.57 | 521.90 | 523.71 | 227 | +0.70(+0.13%) |
Aug 28, 2017 | 513.02 | 527.43 | 507.91 | 523.01 | 918 | +11.38(+2.23%) |
Aug 25, 2017 | 513.02 | 519.99 | 506.43 | 511.63 | 666 | -7.44(-1.43%) |
Aug 24, 2017 | 513.02 | 519.53 | 501.87 | 519.07 | 1,638 | +4.65(+0.90%) |
Aug 23, 2017 | 526.96 | 530.22 | 511.68 | 514.42 | 1,572 | -14.40(-2.72%) |
Aug 22, 2017 | 523.71 | 533.00 | 519.07 | 528.82 | 940 | +3.72(+0.71%) |
Aug 21, 2017 | 541.37 | 542.17 | 524.18 | 525.11 | 1,137 | -16.79(-3.10%) |
Aug 18, 2017 | 528.36 | 546.48 | 528.36 | 541.90 | 2,945 | +14.47(+2.74%) |
Aug 17, 2017 | 520.46 | 527.43 | 512.09 | 527.43 | 615 | +10.69(+2.07%) |
Aug 16, 2017 | 518.60 | 519.07 | 512.56 | 516.74 | 619 | -6.04(-1.16%) |
Aug 15, 2017 | 518.60 | 533.00 | 518.60 | 522.78 | 638 | +6.04(+1.17%) |
Aug 14, 2017 | 535.79 | 539.05 | 515.81 | 516.74 | 2,701 | -28.81(-5.28%) |
Aug 11, 2017 | 540.90 | 552.99 | 538.58 | 545.55 | 2,086 | +10.22(+1.91%) |
Aug 10, 2017 | 525.57 | 535.79 | 524.64 | 535.33 | 1,145 | +11.15(+2.13%) |
Aug 09, 2017 | 517.21 | 527.43 | 516.74 | 524.18 | 1,427 | +5.11(+0.98%) |
Aug 08, 2017 | 517.36 | 523.25 | 513.95 | 519.07 | 1,156 | +6.97(+1.36%) |
Aug 07, 2017 | 512.56 | 513.95 | 510.10 | 512.09 | 485 | +2.32(+0.46%) |
Aug 04, 2017 | 515.81 | 516.74 | 506.89 | 509.77 | 854 | -6.04(-1.17%) |
Aug 03, 2017 | 512.09 | 522.27 | 506.52 | 515.81 | 1,300 | +4.65(+0.91%) |
Aug 02, 2017 | 503.73 | 516.37 | 502.77 | 511.17 | 2,061 | +13.01(+2.61%) |
Aug 01, 2017 | 504.19 | 514.88 | 490.72 | 498.15 | 1,903 | -7.90(-1.56%) |
Jul 31, 2017 | 505.12 | 517.21 | 504.19 | 506.05 | 1,576 | -0.93(-0.18%) |
Jul 28, 2017 | 502.80 | 510.57 | 498.62 | 506.98 | 1,489 | +4.18(+0.83%) |
Jul 27, 2017 | 506.98 | 517.21 | 496.76 | 502.80 | 2,133 | -0.46(-0.09%) |
Jul 26, 2017 | 514.88 | 514.88 | 500.48 | 503.26 | 2,431 | -11.62(-2.26%) |
Jul 25, 2017 | 524.18 | 525.20 | 514.42 | 514.88 | 241 | -1.39(-0.27%) |
Jul 24, 2017 | 515.35 | 523.71 | 515.35 | 516.28 | 2,175 | +1.86(+0.36%) |
Jul 21, 2017 | 513.95 | 522.32 | 509.77 | 514.42 | 1,378 | +1.39(+0.27%) |
Jul 20, 2017 | 505.12 | 514.42 | 501.87 | 513.02 | 975 | +7.44(+1.47%) |
Jul 19, 2017 | 514.88 | 514.88 | 505.12 | 505.59 | 1,480 | -10.69(-2.07%) |
Jul 18, 2017 | 514.42 | 521.85 | 510.70 | 516.28 | 622 | +2.32(+0.45%) |
Jul 17, 2017 | 525.11 | 528.80 | 511.60 | 513.95 | 1,171 | -13.01(-2.47%) |
Jul 14, 2017 | 535.33 | 535.33 | 524.18 | 526.96 | 1,038 | -14.87(-2.74%) |
Jul 13, 2017 | 544.62 | 546.48 | 539.05 | 541.84 | 986 | -3.25(-0.60%) |
Jul 12, 2017 | 557.63 | 557.63 | 535.79 | 545.09 | 2,239 | -20.91(-3.69%) |
Jul 11, 2017 | 562.75 | 577.15 | 562.28 | 566.00 | 2,312 | +1.86(+0.33%) |
Jul 10, 2017 | 546.02 | 564.61 | 543.69 | 564.14 | 758 | +15.34(+2.79%) |
Jul 07, 2017 | 557.63 | 559.96 | 544.16 | 548.80 | 1,480 | -8.83(-1.58%) |
Jul 06, 2017 | 533.00 | 560.19 | 533.00 | 557.63 | 2,353 | +29.74(+5.63%) |
Jul 05, 2017 | 505.59 | 529.75 | 505.59 | 527.89 | 913 | +23.24(+4.60%) |
Jul 03, 2017 | 524.64 | 524.64 | 503.73 | 504.66 | 1,552 | -23.70(-4.49%) |
Jun 30, 2017 | 528.82 | 531.61 | 515.81 | 528.36 | 848 | +1.39(+0.26%) |
Jun 29, 2017 | 516.28 | 529.71 | 516.28 | 526.96 | 1,919 | +16.26(+3.18%) |
Jun 28, 2017 | 514.88 | 514.88 | 503.26 | 510.70 | 1,248 | -3.72(-0.72%) |
Jun 27, 2017 | 506.98 | 514.42 | 499.55 | 514.42 | 1,239 | +13.94(+2.79%) |
Jun 26, 2017 | 508.38 | 508.38 | 495.37 | 500.48 | 1,148 | -10.69(-2.09%) |
Jun 23, 2017 | 515.35 | 516.28 | 501.87 | 511.17 | 1,132 | -5.11(-0.99%) |
Jun 22, 2017 | 519.53 | 525.25 | 513.49 | 516.28 | 1,363 | -1.86(-0.36%) |
Jun 21, 2017 | 515.35 | 526.85 | 511.17 | 518.13 | 648 | +4.39(+0.85%) |
Jun 20, 2017 | 512.56 | 526.03 | 507.91 | 513.75 | 1,536 | +2.12(+0.41%) |
Jun 19, 2017 | 512.56 | 517.21 | 510.70 | 511.63 | 1,493 | +0.00(+0.00%) |
Jun 16, 2017 | 507.45 | 518.13 | 507.45 | 511.63 | 1,918 | +4.18(+0.82%) |
Jun 15, 2017 | 516.28 | 525.52 | 503.31 | 507.45 | 1,976 | -6.51(-1.27%) |
Jun 14, 2017 | 508.84 | 519.99 | 503.26 | 513.95 | 2,591 | -3.72(-0.72%) |
Jun 13, 2017 | 526.50 | 528.82 | 516.50 | 517.67 | 405 | -2.79(-0.54%) |
Jun 12, 2017 | 539.05 | 539.05 | 520.46 | 520.46 | 1,696 | -14.41(-2.69%) |
Jun 09, 2017 | 547.41 | 547.41 | 530.68 | 534.86 | 992 | -10.22(-1.88%) |
Jun 08, 2017 | 542.76 | 560.89 | 542.76 | 545.09 | 1,070 | +2.79(+0.51%) |
Jun 07, 2017 | 554.85 | 554.85 | 539.51 | 542.30 | 802 | -11.15(-2.02%) |
Jun 06, 2017 | 546.02 | 556.24 | 546.02 | 553.45 | 1,129 | +7.90(+1.45%) |
Jun 05, 2017 | 544.16 | 550.66 | 542.30 | 545.55 | 2,054 | +6.04(+1.12%) |
Jun 02, 2017 | 547.88 | 551.59 | 534.45 | 539.51 | 1,073 | -16.26(-2.93%) |
Jun 01, 2017 | 569.25 | 571.58 | 555.31 | 555.78 | 452 | -8.83(-1.56%) |
May 31, 2017 | 565.53 | 570.65 | 557.17 | 564.61 | 1,537 | -0.46(-0.08%) |
May 30, 2017 | 555.31 | 566.37 | 554.85 | 565.07 | 821 | +8.83(+1.59%) |
May 26, 2017 | 545.55 | 559.56 | 543.23 | 556.24 | 1,124 | +12.55(+2.31%) |
May 25, 2017 | 544.62 | 545.55 | 536.72 | 543.69 | 1,318 | -0.00(-0.00%) |
May 24, 2017 | 556.24 | 564.14 | 543.23 | 543.70 | 1,268 | -13.47(-2.42%) |
May 23, 2017 | 557.63 | 557.63 | 549.27 | 557.17 | 511 | -1.86(-0.33%) |
May 22, 2017 | 562.28 | 564.61 | 552.99 | 559.03 | 530 | -6.04(-1.07%) |
May 19, 2017 | 571.11 | 583.19 | 555.31 | 565.07 | 1,274 | -8.83(-1.54%) |
May 18, 2017 | 585.52 | 595.27 | 570.65 | 573.90 | 1,338 | -11.15(-1.91%) |
May 17, 2017 | 592.49 | 593.88 | 578.08 | 585.05 | 2,134 | -6.51(-1.10%) |
May 16, 2017 | 578.55 | 596.67 | 578.55 | 591.56 | 1,976 | +12.08(+2.08%) |
May 15, 2017 | 584.12 | 584.12 | 564.61 | 579.48 | 2,496 | -5.11(-0.87%) |
May 12, 2017 | 575.29 | 585.98 | 575.29 | 584.59 | 695 | +7.43(+1.29%) |
May 11, 2017 | 573.43 | 591.68 | 573.43 | 577.15 | 1,146 | +6.97(+1.22%) |
May 10, 2017 | 582.26 | 586.91 | 563.67 | 570.18 | 1,785 | -13.48(-2.31%) |
May 09, 2017 | 574.36 | 588.77 | 572.04 | 583.66 | 1,074 | +9.76(+1.70%) |
May 08, 2017 | 560.42 | 582.26 | 560.42 | 573.90 | 528 | +10.69(+1.90%) |
May 05, 2017 | 576.22 | 576.22 | 562.28 | 563.21 | 734 | -14.40(-2.49%) |
May 04, 2017 | 580.87 | 597.09 | 575.29 | 577.62 | 2,271 | +7.90(+1.39%) |
May 03, 2017 | 547.88 | 573.90 | 546.95 | 569.72 | 3,420 | +21.84(+3.99%) |
May 02, 2017 | 543.23 | 552.99 | 540.90 | 547.88 | 833 | +3.25(+0.60%) |
May 01, 2017 | 551.13 | 561.80 | 541.37 | 544.62 | 1,573 | -10.22(-1.84%) |
Apr 28, 2017 | 540.44 | 560.89 | 540.44 | 554.85 | 2,999 | +15.80(+2.93%) |
Apr 27, 2017 | 536.26 | 541.37 | 528.36 | 539.05 | 2,264 | +3.25(+0.61%) |
Apr 26, 2017 | 522.78 | 536.84 | 519.53 | 535.79 | 1,259 | +13.48(+2.58%) |
Apr 25, 2017 | 528.36 | 530.22 | 521.28 | 522.32 | 1,314 | -6.97(-1.32%) |
Apr 24, 2017 | 512.09 | 542.76 | 505.13 | 529.29 | 5,052 | +15.80(+3.08%) |
Apr 21, 2017 | 507.91 | 515.35 | 507.07 | 513.49 | 1,153 | +6.04(+1.19%) |
Apr 20, 2017 | 507.91 | 517.67 | 506.52 | 507.45 | 875 | -0.46(-0.09%) |
Apr 19, 2017 | 506.98 | 510.24 | 501.41 | 507.91 | 1,565 | +2.32(+0.46%) |
Apr 18, 2017 | 508.84 | 510.70 | 504.19 | 505.59 | 2,972 | -2.79(-0.55%) |
Apr 17, 2017 | 524.18 | 524.18 | 508.38 | 508.38 | 2,634 | -19.98(-3.78%) |
Apr 13, 2017 | 525.57 | 529.75 | 521.85 | 528.36 | 2,134 | +3.25(+0.62%) |
Apr 12, 2017 | 522.78 | 527.43 | 517.21 | 525.11 | 1,192 | +2.32(+0.44%) |
Apr 11, 2017 | 531.61 | 534.86 | 519.07 | 522.78 | 3,818 | -10.22(-1.92%) |
Apr 10, 2017 | 543.23 | 545.87 | 530.68 | 533.00 | 2,406 | -10.69(-1.97%) |
Apr 07, 2017 | 542.76 | 546.95 | 536.26 | 543.69 | 1,925 | -1.86(-0.34%) |
Apr 06, 2017 | 557.17 | 564.09 | 543.23 | 545.55 | 1,788 | -9.29(-1.68%) |
Apr 05, 2017 | 557.17 | 557.17 | 545.55 | 554.85 | 1,030 | -1.86(-0.33%) |
Apr 04, 2017 | 559.03 | 560.42 | 545.55 | 556.71 | 1,822 | +0.47(+0.08%) |
Apr 03, 2017 | 565.53 | 566.00 | 553.45 | 556.24 | 1,433 | -5.11(-0.91%) |
Mar 31, 2017 | 570.65 | 574.36 | 555.78 | 561.35 | 1,569 | -9.76(-1.71%) |
Mar 30, 2017 | 576.22 | 588.30 | 568.79 | 571.11 | 1,766 | -3.72(-0.65%) |
Mar 29, 2017 | 584.12 | 588.77 | 574.65 | 574.83 | 844 | -8.37(-1.43%) |
Mar 28, 2017 | 594.35 | 604.10 | 581.80 | 583.19 | 2,152 | -8.36(-1.41%) |
Mar 27, 2017 | 579.48 | 597.59 | 571.58 | 591.56 | 2,023 | +15.34(+2.66%) |
Mar 24, 2017 | 572.50 | 577.99 | 565.53 | 576.22 | 1,082 | +1.86(+0.32%) |
Mar 23, 2017 | 585.98 | 589.70 | 559.96 | 574.36 | 2,308 | -11.62(-1.98%) |
Mar 22, 2017 | 585.52 | 605.03 | 583.20 | 585.98 | 2,111 | +0.00(+0.00%) |
Mar 21, 2017 | 577.62 | 588.85 | 572.04 | 585.98 | 1,512 | +5.11(+0.88%) |
Mar 20, 2017 | 577.15 | 583.58 | 572.50 | 580.87 | 467 | +3.25(+0.56%) |
Mar 17, 2017 | 579.94 | 585.84 | 572.04 | 577.62 | 662 | -7.44(-1.27%) |
Mar 16, 2017 | 583.66 | 588.30 | 574.36 | 585.05 | 890 | +3.25(+0.56%) |
Mar 15, 2017 | 613.86 | 613.86 | 573.90 | 581.80 | 3,493 | -38.57(-6.22%) |
Mar 14, 2017 | 627.62 | 630.59 | 616.18 | 620.37 | 1,490 | +1.86(+0.30%) |
Mar 13, 2017 | 621.76 | 625.51 | 609.22 | 618.51 | 2,405 | -5.58(-0.89%) |
Mar 10, 2017 | 606.89 | 633.84 | 590.16 | 624.09 | 2,833 | +6.51(+1.05%) |
Mar 09, 2017 | 594.81 | 621.76 | 585.05 | 617.58 | 3,591 | +26.49(+4.48%) |
Mar 08, 2017 | 570.18 | 592.49 | 568.79 | 591.09 | 2,464 | +30.67(+5.47%) |
Mar 07, 2017 | 553.92 | 567.86 | 553.92 | 560.42 | 516 | +7.90(+1.43%) |
Mar 06, 2017 | 547.88 | 560.09 | 547.88 | 552.52 | 959 | +7.44(+1.36%) |
Mar 03, 2017 | 539.98 | 560.89 | 539.98 | 545.09 | 1,793 | +6.04(+1.12%) |
Mar 02, 2017 | 533.00 | 544.23 | 532.54 | 539.05 | 874 | +8.37(+1.58%) |