Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 434.04 | 434.04 | 420.95 | 423.45 | 38,313 | -9.03(-2.09%) |
Apr 27, 2018 | 431.25 | 433.92 | 427.00 | 432.48 | 30,702 | +2.02(+0.47%) |
Apr 26, 2018 | 426.26 | 434.05 | 417.81 | 430.46 | 33,753 | +6.51(+1.54%) |
Apr 25, 2018 | 419.14 | 426.03 | 416.33 | 423.95 | 15,886 | +4.28(+1.02%) |
Apr 24, 2018 | 424.64 | 424.64 | 415.23 | 419.67 | 18,724 | +5.50(+1.33%) |
Apr 23, 2018 | 416.26 | 420.02 | 413.59 | 414.16 | 17,412 | -1.39(-0.33%) |
Apr 20, 2018 | 410.83 | 418.74 | 410.83 | 415.55 | 24,707 | +2.26(+0.55%) |
Apr 19, 2018 | 405.14 | 414.52 | 405.14 | 413.29 | 19,886 | +6.08(+1.49%) |
Apr 18, 2018 | 408.97 | 411.41 | 405.59 | 407.21 | 20,609 | -0.68(-0.17%) |
Apr 17, 2018 | 414.36 | 416.27 | 406.72 | 407.88 | 26,656 | -5.09(-1.23%) |
Apr 16, 2018 | 414.00 | 416.66 | 410.55 | 412.98 | 19,674 | +2.15(+0.52%) |
Apr 13, 2018 | 416.43 | 419.97 | 410.22 | 410.82 | 35,894 | -3.31(-0.80%) |
Apr 12, 2018 | 409.38 | 417.47 | 409.38 | 414.13 | 21,414 | +5.51(+1.35%) |
Apr 11, 2018 | 406.61 | 413.86 | 405.77 | 408.62 | 29,065 | +0.04(+0.01%) |
Apr 10, 2018 | 405.87 | 411.55 | 403.96 | 408.58 | 47,739 | +7.75(+1.93%) |
Apr 09, 2018 | 403.91 | 412.04 | 399.02 | 400.83 | 39,002 | +1.07(+0.27%) |
Apr 06, 2018 | 407.35 | 408.49 | 396.88 | 399.76 | 29,222 | -11.60(-2.82%) |
Apr 05, 2018 | 408.47 | 412.88 | 405.99 | 411.36 | 50,350 | +5.81(+1.43%) |
Apr 04, 2018 | 401.51 | 408.35 | 396.73 | 405.55 | 44,473 | +1.87(+0.46%) |
Apr 03, 2018 | 398.08 | 405.79 | 397.70 | 403.68 | 50,337 | +6.21(+1.56%) |
Apr 02, 2018 | 404.31 | 410.85 | 390.35 | 397.47 | 34,195 | -7.32(-1.81%) |
Mar 29, 2018 | 404.79 | 404.79 | 404.79 | 0 | -0.06(-0.01%) | |
Mar 28, 2018 | 400.17 | 408.18 | 394.97 | 404.85 | 43,807 | +5.29(+1.32%) |
Mar 27, 2018 | 416.15 | 416.31 | 391.99 | 399.56 | 28,746 | -16.59(-3.99%) |
Mar 26, 2018 | 404.34 | 416.80 | 400.07 | 416.15 | 48,487 | +18.75(+4.72%) |
Mar 23, 2018 | 421.18 | 421.18 | 397.30 | 397.40 | 25,554 | -21.64(-5.16%) |
Mar 22, 2018 | 430.01 | 430.01 | 418.26 | 419.04 | 24,733 | -13.92(-3.22%) |
Mar 21, 2018 | 434.66 | 436.28 | 427.22 | 432.96 | 34,893 | -1.77(-0.41%) |
Mar 20, 2018 | 440.60 | 443.73 | 433.35 | 434.73 | 28,680 | -5.20(-1.18%) |
Mar 19, 2018 | 440.63 | 440.63 | 428.31 | 439.93 | 38,104 | -2.38(-0.54%) |
Mar 16, 2018 | 440.61 | 447.60 | 436.98 | 442.31 | 80,146 | +1.58(+0.36%) |
Mar 15, 2018 | 439.98 | 440.75 | 435.07 | 440.74 | 26,683 | +2.65(+0.61%) |
Mar 14, 2018 | 443.88 | 446.17 | 437.66 | 438.08 | 34,016 | -4.60(-1.04%) |
Mar 13, 2018 | 446.62 | 453.61 | 440.50 | 442.68 | 40,387 | -2.96(-0.66%) |
Mar 12, 2018 | 446.59 | 450.24 | 436.87 | 445.64 | 35,859 | -0.73(-0.16%) |
Mar 09, 2018 | 431.63 | 448.21 | 426.66 | 446.37 | 35,917 | +17.03(+3.97%) |
Mar 08, 2018 | 436.06 | 437.81 | 428.71 | 429.34 | 46,115 | -6.71(-1.54%) |
Mar 07, 2018 | 420.36 | 438.83 | 419.95 | 436.06 | 30,910 | +13.22(+3.13%) |
Mar 06, 2018 | 418.56 | 428.66 | 410.93 | 422.83 | 23,976 | +4.30(+1.03%) |
Mar 05, 2018 | 406.44 | 419.72 | 406.44 | 418.54 | 21,525 | +9.92(+2.43%) |
Mar 02, 2018 | 401.53 | 410.46 | 394.61 | 408.62 | 14,959 | +4.64(+1.15%) |
Mar 01, 2018 | 399.82 | 410.84 | 394.08 | 403.98 | 34,970 | +5.52(+1.39%) |
Feb 28, 2018 | 411.29 | 413.77 | 398.46 | 398.46 | 25,979 | -10.95(-2.68%) |
Feb 27, 2018 | 422.64 | 422.64 | 407.03 | 409.42 | 26,438 | -11.10(-2.64%) |
Feb 26, 2018 | 420.01 | 422.93 | 415.64 | 420.51 | 14,353 | -0.48(-0.11%) |
Feb 23, 2018 | 420.86 | 420.99 | 416.00 | 420.99 | 22,697 | +5.65(+1.36%) |
Feb 22, 2018 | 415.35 | 415.35 | 20,572 | -5.04(-1.20%) | ||
Feb 21, 2018 | 419.45 | 425.31 | 418.70 | 420.39 | 22,604 | +1.86(+0.44%) |
Feb 20, 2018 | 425.60 | 426.12 | 416.86 | 418.53 | 17,139 | -9.00(-2.11%) |
Feb 16, 2018 | 427.53 | 427.53 | 427.53 | 0 | +2.45(+0.58%) | |
Feb 15, 2018 | 423.96 | 426.36 | 418.52 | 425.09 | 17,365 | +3.26(+0.77%) |
Feb 14, 2018 | 412.22 | 422.61 | 412.22 | 421.83 | 11,843 | +6.09(+1.46%) |
Feb 13, 2018 | 415.57 | 416.96 | 414.02 | 415.74 | 15,125 | -1.71(-0.41%) |
Feb 12, 2018 | 411.08 | 421.87 | 409.55 | 417.45 | 52,632 | +7.65(+1.87%) |
Feb 09, 2018 | 409.13 | 416.62 | 399.41 | 409.80 | 54,131 | +6.36(+1.58%) |
Feb 08, 2018 | 413.04 | 419.75 | 402.11 | 403.44 | 42,208 | -7.46(-1.82%) |
Feb 07, 2018 | 407.15 | 413.39 | 407.15 | 410.89 | 71,254 | +3.14(+0.77%) |
Feb 06, 2018 | 397.94 | 413.07 | 396.25 | 407.75 | 72,412 | -0.40(-0.10%) |
Feb 05, 2018 | 413.47 | 421.50 | 404.24 | 408.15 | 21,247 | -10.18(-2.43%) |
Feb 02, 2018 | 427.74 | 430.67 | 419.40 | 418.33 | 28,810 | -11.01(-2.56%) |
Feb 01, 2018 | 420.82 | 432.07 | 417.62 | 429.34 | 31,452 | +12.96(+3.11%) |
Jan 31, 2018 | 427.57 | 427.57 | 416.60 | 416.38 | 25,084 | -9.49(-2.23%) |
Jan 30, 2018 | 420.10 | 429.15 | 417.87 | 425.88 | 34,628 | +2.34(+0.55%) |
Jan 29, 2018 | 427.73 | 429.05 | 420.28 | 423.54 | 28,644 | -4.35(-1.02%) |
Jan 26, 2018 | 432.12 | 432.12 | 423.00 | 427.88 | 19,891 | -1.64(-0.38%) |
Jan 25, 2018 | 428.97 | 434.38 | 424.46 | 429.53 | 30,604 | +1.34(+0.31%) |
Jan 24, 2018 | 429.17 | 433.30 | 425.06 | 428.19 | 22,979 | -1.23(-0.29%) |
Jan 23, 2018 | 439.80 | 439.80 | 423.09 | 429.42 | 52,525 | -10.94(-2.48%) |
Jan 22, 2018 | 440.20 | 440.93 | 434.58 | 440.36 | 34,222 | +0.36(+0.08%) |
Jan 19, 2018 | 433.58 | 440.75 | 433.58 | 440.00 | 16,103 | +4.79(+1.10%) |
Jan 18, 2018 | 439.50 | 441.47 | 432.67 | 435.22 | 29,823 | -4.23(-0.96%) |
Jan 17, 2018 | 439.42 | 442.65 | 431.06 | 439.44 | 28,315 | +9.14(+2.12%) |
Jan 16, 2018 | 440.45 | 442.83 | 427.24 | 430.30 | 64,369 | -7.22(-1.65%) |
Jan 12, 2018 | 437.53 | 437.53 | 437.53 | 0 | +2.59(+0.60%) | |
Jan 11, 2018 | 425.77 | 437.75 | 418.54 | 434.93 | 41,284 | +11.38(+2.69%) |
Jan 10, 2018 | 415.27 | 426.62 | 415.27 | 423.55 | 34,578 | +7.35(+1.77%) |
Jan 09, 2018 | 413.54 | 420.70 | 413.54 | 416.20 | 29,468 | +3.75(+0.91%) |
Jan 08, 2018 | 411.13 | 416.25 | 411.13 | 412.45 | 20,766 | +0.55(+0.13%) |
Jan 05, 2018 | 409.11 | 413.56 | 407.56 | 411.90 | 41,750 | +6.69(+1.65%) |
Jan 04, 2018 | 396.15 | 408.84 | 396.15 | 405.22 | 24,334 | +10.41(+2.64%) |
Jan 03, 2018 | 394.94 | 398.61 | 394.54 | 394.80 | 13,614 | -1.12(-0.28%) |
Jan 02, 2018 | 397.29 | 398.41 | 392.79 | 395.92 | 30,737 | +1.47(+0.37%) |
Dec 29, 2017 | 394.45 | 394.45 | 394.45 | 0 | -1.76(-0.44%) | |
Dec 28, 2017 | 399.59 | 402.18 | 396.21 | 396.21 | 8,663 | -1.78(-0.45%) |
Dec 27, 2017 | 399.53 | 408.46 | 393.78 | 397.99 | 31,420 | -1.51(-0.38%) |
Dec 26, 2017 | 404.38 | 406.82 | 396.73 | 399.50 | 14,329 | -5.01(-1.24%) |
Dec 22, 2017 | 401.95 | 407.71 | 401.30 | 404.51 | 30,535 | +0.79(+0.20%) |
Dec 21, 2017 | 398.87 | 403.74 | 397.88 | 403.72 | 15,610 | +6.03(+1.52%) |
Dec 20, 2017 | 401.60 | 406.36 | 395.64 | 397.69 | 20,027 | -5.81(-1.44%) |
Dec 19, 2017 | 407.57 | 407.57 | 401.74 | 403.50 | 13,387 | -5.02(-1.23%) |
Dec 18, 2017 | 405.21 | 411.95 | 397.39 | 408.52 | 24,207 | +7.46(+1.86%) |
Dec 15, 2017 | 397.68 | 410.59 | 385.42 | 401.07 | 55,330 | +5.02(+1.27%) |
Dec 14, 2017 | 401.10 | 406.81 | 388.29 | 396.05 | 27,325 | -4.91(-1.22%) |
Dec 13, 2017 | 399.92 | 405.56 | 396.87 | 400.95 | 19,560 | +0.38(+0.10%) |
Dec 12, 2017 | 393.61 | 402.64 | 393.61 | 400.57 | 28,927 | +7.44(+1.89%) |
Dec 11, 2017 | 394.11 | 397.04 | 392.96 | 393.13 | 29,804 | -3.91(-0.99%) |
Dec 08, 2017 | 409.26 | 409.26 | 395.63 | 397.04 | 13,715 | -10.00(-2.46%) |
Dec 07, 2017 | 404.18 | 409.01 | 404.18 | 407.05 | 10,695 | +2.71(+0.67%) |
Dec 06, 2017 | 401.83 | 409.86 | 401.83 | 404.34 | 14,066 | +1.68(+0.42%) |
Dec 05, 2017 | 421.49 | 421.49 | 402.66 | 402.66 | 15,862 | -17.08(-4.07%) |
Dec 04, 2017 | 417.67 | 424.15 | 417.67 | 419.74 | 32,931 | +7.41(+1.80%) |
Dec 01, 2017 | 415.34 | 415.34 | 402.89 | 412.33 | 17,225 | -4.75(-1.14%) |
Nov 30, 2017 | 425.52 | 425.52 | 415.62 | 417.08 | 18,465 | -7.27(-1.71%) |
Nov 29, 2017 | 411.57 | 426.38 | 411.57 | 424.35 | 21,486 | +15.07(+3.68%) |
Nov 28, 2017 | 397.15 | 410.07 | 395.86 | 409.28 | 15,747 | +10.78(+2.70%) |
Nov 27, 2017 | 401.36 | 401.87 | 395.85 | 398.50 | 12,897 | -0.87(-0.22%) |
Nov 24, 2017 | 399.52 | 401.36 | 397.90 | 399.37 | 3,705 | +0.94(+0.24%) |
Nov 22, 2017 | 400.97 | 402.81 | 398.43 | 398.43 | 9,225 | -4.09(-1.02%) |
Nov 21, 2017 | 405.55 | 408.94 | 399.66 | 402.52 | 17,152 | +1.56(+0.39%) |
Nov 20, 2017 | 390.17 | 401.09 | 390.17 | 400.95 | 18,795 | +10.57(+2.71%) |
Nov 17, 2017 | 389.22 | 392.20 | 389.12 | 390.38 | 11,589 | -1.46(-0.37%) |
Nov 16, 2017 | 391.60 | 393.42 | 389.31 | 391.84 | 15,026 | +3.28(+0.84%) |
Nov 15, 2017 | 387.38 | 392.94 | 387.38 | 388.56 | 14,852 | -2.15(-0.55%) |
Nov 14, 2017 | 383.91 | 391.71 | 383.91 | 390.71 | 9,856 | +5.33(+1.38%) |
Nov 13, 2017 | 383.35 | 386.05 | 379.84 | 385.39 | 10,251 | +5.95(+1.57%) |
Nov 10, 2017 | 383.73 | 383.84 | 378.68 | 379.44 | 12,981 | -3.21(-0.84%) |
Nov 09, 2017 | 381.65 | 385.05 | 381.40 | 382.65 | 9,365 | -2.15(-0.56%) |
Nov 08, 2017 | 386.60 | 389.07 | 383.11 | 384.80 | 16,723 | -2.95(-0.76%) |
Nov 07, 2017 | 398.10 | 398.10 | 384.45 | 387.75 | 21,184 | -11.28(-2.83%) |
Nov 06, 2017 | 399.00 | 400.20 | 396.87 | 399.03 | 13,216 | -2.36(-0.59%) |
Nov 03, 2017 | 403.54 | 403.54 | 397.04 | 401.38 | 34,609 | +1.88(+0.47%) |
Nov 02, 2017 | 390.19 | 400.41 | 389.21 | 399.51 | 12,992 | +5.97(+1.52%) |
Nov 01, 2017 | 399.34 | 401.04 | 391.44 | 393.54 | 16,238 | -2.52(-0.64%) |
Oct 31, 2017 | 394.35 | 398.07 | 393.67 | 396.06 | 23,757 | +3.16(+0.80%) |
Oct 30, 2017 | 404.38 | 407.60 | 392.91 | 392.91 | 21,704 | -12.55(-3.09%) |
Oct 27, 2017 | 404.39 | 408.76 | 400.16 | 405.45 | 78,470 | +2.42(+0.60%) |
Oct 26, 2017 | 384.40 | 404.17 | 384.28 | 403.04 | 46,399 | +20.30(+5.30%) |
Oct 25, 2017 | 377.04 | 382.74 | 373.58 | 382.74 | 30,967 | +5.43(+1.44%) |
Oct 24, 2017 | 374.68 | 379.30 | 374.68 | 377.31 | 9,863 | +1.75(+0.47%) |
Oct 23, 2017 | 382.37 | 383.35 | 374.55 | 375.56 | 22,385 | -6.82(-1.78%) |
Oct 20, 2017 | 379.84 | 383.22 | 379.84 | 382.37 | 15,643 | +7.39(+1.97%) |
Oct 19, 2017 | 373.46 | 376.64 | 373.45 | 374.98 | 16,102 | -2.19(-0.58%) |
Oct 18, 2017 | 372.75 | 379.23 | 372.75 | 377.17 | 12,025 | +4.62(+1.24%) |
Oct 17, 2017 | 378.36 | 378.36 | 371.21 | 372.56 | 14,686 | -5.78(-1.53%) |
Oct 16, 2017 | 376.50 | 380.08 | 375.24 | 378.33 | 15,454 | +3.22(+0.86%) |
Oct 13, 2017 | 377.38 | 378.46 | 374.80 | 375.12 | 14,762 | -0.89(-0.24%) |
Oct 12, 2017 | 376.02 | 377.27 | 374.15 | 376.01 | 15,191 | -0.08(-0.02%) |
Oct 11, 2017 | 374.55 | 377.44 | 371.62 | 376.08 | 20,506 | +1.29(+0.34%) |
Oct 10, 2017 | 373.03 | 375.15 | 370.08 | 374.80 | 31,017 | +2.23(+0.60%) |
Oct 09, 2017 | 370.73 | 372.56 | 368.63 | 372.56 | 15,531 | +2.81(+0.76%) |
Oct 06, 2017 | 372.84 | 374.58 | 368.39 | 369.76 | 17,747 | -3.85(-1.03%) |
Oct 05, 2017 | 365.90 | 376.40 | 363.32 | 373.61 | 21,051 | +6.92(+1.89%) |
Oct 04, 2017 | 373.02 | 375.15 | 366.38 | 366.69 | 20,375 | -6.26(-1.68%) |
Oct 03, 2017 | 372.60 | 373.56 | 369.41 | 372.95 | 26,434 | +3.03(+0.82%) |
Oct 02, 2017 | 367.56 | 370.68 | 364.56 | 369.92 | 32,916 | +4.27(+1.17%) |
Sep 29, 2017 | 362.36 | 371.12 | 362.36 | 365.64 | 76,169 | +4.56(+1.26%) |
Sep 28, 2017 | 364.53 | 366.95 | 360.78 | 361.08 | 32,926 | -3.41(-0.94%) |
Sep 27, 2017 | 353.92 | 366.38 | 353.18 | 364.50 | 30,160 | +12.67(+3.60%) |
Sep 26, 2017 | 350.47 | 353.43 | 350.47 | 351.82 | 31,837 | +2.19(+0.63%) |
Sep 25, 2017 | 346.97 | 350.38 | 344.38 | 349.63 | 26,588 | +2.71(+0.78%) |
Sep 22, 2017 | 342.77 | 346.92 | 342.77 | 346.92 | 12,562 | +1.94(+0.56%) |
Sep 21, 2017 | 342.77 | 347.31 | 342.77 | 344.99 | 21,555 | -0.03(-0.01%) |
Sep 20, 2017 | 338.68 | 348.04 | 338.15 | 345.02 | 56,259 | +4.28(+1.26%) |
Sep 19, 2017 | 341.98 | 343.46 | 337.02 | 340.73 | 29,573 | -0.37(-0.11%) |
Sep 18, 2017 | 333.97 | 342.96 | 333.97 | 341.11 | 55,318 | +10.20(+3.08%) |
Sep 15, 2017 | 328.23 | 332.93 | 328.11 | 330.90 | 77,975 | +3.36(+1.03%) |
Sep 14, 2017 | 328.83 | 330.25 | 326.85 | 327.54 | 28,099 | -2.73(-0.83%) |
Sep 13, 2017 | 328.02 | 337.74 | 328.02 | 330.27 | 58,827 | -2.43(-0.73%) |
Sep 12, 2017 | 329.93 | 333.99 | 329.93 | 332.70 | 29,642 | +2.72(+0.82%) |
Sep 11, 2017 | 326.75 | 333.01 | 324.93 | 329.98 | 43,088 | +7.84(+2.43%) |
Sep 08, 2017 | 316.31 | 325.41 | 316.31 | 322.15 | 26,404 | +3.95(+1.24%) |
Sep 07, 2017 | 329.54 | 329.54 | 316.57 | 318.20 | 38,080 | -8.24(-2.52%) |
Sep 06, 2017 | 328.59 | 329.74 | 326.18 | 326.44 | 12,385 | +1.40(+0.43%) |
Sep 05, 2017 | 330.64 | 333.67 | 324.84 | 325.04 | 30,265 | -6.47(-1.95%) |
Sep 01, 2017 | 334.31 | 336.09 | 328.29 | 331.51 | 36,872 | -1.19(-0.36%) |
Aug 31, 2017 | 336.99 | 336.99 | 331.19 | 332.70 | 35,518 | -0.74(-0.22%) |
Aug 30, 2017 | 332.20 | 335.62 | 332.20 | 333.44 | 22,847 | +0.47(+0.14%) |
Aug 29, 2017 | 333.43 | 335.91 | 329.66 | 332.97 | 19,098 | -2.44(-0.73%) |
Aug 28, 2017 | 339.04 | 339.05 | 332.27 | 335.42 | 28,821 | -3.06(-0.90%) |
Aug 25, 2017 | 338.55 | 342.56 | 335.90 | 338.47 | 20,803 | +2.54(+0.76%) |
Aug 24, 2017 | 334.81 | 339.65 | 332.02 | 335.93 | 28,598 | +0.09(+0.03%) |
Aug 23, 2017 | 338.65 | 343.13 | 335.81 | 335.85 | 184,217 | -5.39(-1.58%) |
Aug 22, 2017 | 334.06 | 342.02 | 332.30 | 341.24 | 47,456 | +11.28(+3.42%) |
Aug 21, 2017 | 328.93 | 332.88 | 327.35 | 329.95 | 25,368 | -0.79(-0.24%) |
Aug 18, 2017 | 329.85 | 333.01 | 328.58 | 330.75 | 18,882 | -1.86(-0.56%) |
Aug 17, 2017 | 343.64 | 343.64 | 332.11 | 332.60 | 16,231 | -8.24(-2.42%) |
Aug 16, 2017 | 340.57 | 345.59 | 337.58 | 340.84 | 22,099 | +1.41(+0.41%) |
Aug 15, 2017 | 345.89 | 346.86 | 339.17 | 339.43 | 15,275 | -5.49(-1.59%) |
Aug 14, 2017 | 339.30 | 345.63 | 338.06 | 344.92 | 41,179 | +7.78(+2.31%) |
Aug 11, 2017 | 344.88 | 344.99 | 337.18 | 337.14 | 20,358 | -5.90(-1.72%) |
Aug 10, 2017 | 349.91 | 352.20 | 341.00 | 343.05 | 32,888 | -9.29(-2.64%) |
Aug 09, 2017 | 356.09 | 356.61 | 350.76 | 352.34 | 21,500 | -4.78(-1.34%) |
Aug 08, 2017 | 357.35 | 364.79 | 356.73 | 357.12 | 23,091 | +1.65(+0.46%) |
Aug 07, 2017 | 356.88 | 357.61 | 355.26 | 355.46 | 18,859 | -1.54(-0.43%) |
Aug 04, 2017 | 359.99 | 360.68 | 357.01 | 357.01 | 11,624 | -0.34(-0.10%) |
Aug 03, 2017 | 359.45 | 359.48 | 355.92 | 357.35 | 7,737 | -2.90(-0.81%) |
Aug 02, 2017 | 361.32 | 364.24 | 357.78 | 360.25 | 22,468 | +0.65(+0.18%) |
Aug 01, 2017 | 362.15 | 364.94 | 358.37 | 359.60 | 31,516 | +0.02(+0.01%) |
Jul 31, 2017 | 354.32 | 361.26 | 354.32 | 359.58 | 23,010 | +2.30(+0.65%) |
Jul 28, 2017 | 356.73 | 359.86 | 352.21 | 357.27 | 18,297 | -3.72(-1.03%) |
Jul 27, 2017 | 361.51 | 365.99 | 359.78 | 361.00 | 169,837 | -0.87(-0.24%) |
Jul 26, 2017 | 372.72 | 372.72 | 359.10 | 361.87 | 33,912 | -9.35(-2.52%) |
Jul 25, 2017 | 371.04 | 375.16 | 367.57 | 371.21 | 21,892 | +3.04(+0.83%) |
Jul 24, 2017 | 366.40 | 368.18 | 362.89 | 368.18 | 30,540 | +4.43(+1.22%) |
Jul 21, 2017 | 373.17 | 373.17 | 362.96 | 363.75 | 18,787 | -1.47(-0.40%) |
Jul 20, 2017 | 365.69 | 366.36 | 363.43 | 365.22 | 15,168 | -1.56(-0.43%) |
Jul 19, 2017 | 366.37 | 369.13 | 365.72 | 366.78 | 18,732 | +0.75(+0.21%) |
Jul 18, 2017 | 362.36 | 367.94 | 360.54 | 366.03 | 13,261 | +0.59(+0.16%) |
Jul 17, 2017 | 364.35 | 367.85 | 363.19 | 365.44 | 21,661 | +0.31(+0.09%) |
Jul 14, 2017 | 372.66 | 372.66 | 361.67 | 365.13 | 26,931 | -9.09(-2.43%) |
Jul 13, 2017 | 377.05 | 377.10 | 367.09 | 374.21 | 35,451 | +0.81(+0.22%) |
Jul 12, 2017 | 372.85 | 378.48 | 372.55 | 373.40 | 36,522 | +1.37(+0.37%) |
Jul 11, 2017 | 374.21 | 375.68 | 369.33 | 372.04 | 46,167 | -2.34(-0.63%) |
Jul 10, 2017 | 372.46 | 377.73 | 369.69 | 374.38 | 41,387 | -0.07(-0.02%) |
Jul 07, 2017 | 371.16 | 375.19 | 364.19 | 374.45 | 24,020 | +6.41(+1.74%) |
Jul 06, 2017 | 369.31 | 374.39 | 366.95 | 368.04 | 40,459 | -4.45(-1.20%) |
Jul 05, 2017 | 376.01 | 377.19 | 366.12 | 372.50 | 30,253 | -2.07(-0.55%) |
Jul 03, 2017 | 367.07 | 386.09 | 367.07 | 374.57 | 30,740 | +10.42(+2.86%) |
Jun 30, 2017 | 368.35 | 369.32 | 362.19 | 364.15 | 29,849 | -1.66(-0.45%) |
Jun 29, 2017 | 364.32 | 371.30 | 363.98 | 365.81 | 38,305 | +4.52(+1.25%) |
Jun 28, 2017 | 353.59 | 367.42 | 353.59 | 361.29 | 44,449 | +9.46(+2.69%) |
Jun 27, 2017 | 347.73 | 353.28 | 347.48 | 351.83 | 44,168 | +4.55(+1.31%) |
Jun 26, 2017 | 354.67 | 354.67 | 344.61 | 347.28 | 60,708 | -7.76(-2.19%) |
Jun 23, 2017 | 362.93 | 343.59 | 355.04 | 121,474 | +12.07(+3.52%) | |
Jun 22, 2017 | 345.95 | 347.34 | 338.31 | 342.97 | 72,718 | -4.53(-1.30%) |
Jun 21, 2017 | 356.55 | 358.73 | 347.50 | 347.50 | 32,853 | -6.95(-1.96%) |
Jun 20, 2017 | 356.59 | 361.60 | 352.53 | 354.45 | 35,325 | -5.51(-1.53%) |
Jun 19, 2017 | 367.84 | 371.41 | 358.29 | 359.95 | 32,555 | -3.03(-0.83%) |
Jun 16, 2017 | 358.79 | 367.66 | 358.79 | 362.98 | 59,077 | +1.73(+0.48%) |
Jun 15, 2017 | 353.29 | 363.07 | 353.29 | 361.25 | 29,707 | +5.30(+1.49%) |
Jun 14, 2017 | 350.47 | 357.08 | 344.79 | 355.95 | 35,187 | +4.56(+1.30%) |
Jun 13, 2017 | 353.95 | 353.95 | 347.48 | 351.39 | 21,375 | +0.14(+0.04%) |
Jun 12, 2017 | 357.06 | 370.97 | 347.12 | 351.26 | 47,386 | -5.56(-1.56%) |
Jun 09, 2017 | 343.63 | 357.22 | 343.63 | 356.82 | 33,762 | +14.65(+4.28%) |
Jun 08, 2017 | 318.15 | 345.73 | 318.15 | 342.17 | 30,501 | +12.08(+3.66%) |
Jun 07, 2017 | 325.25 | 330.88 | 324.42 | 330.09 | 15,376 | +3.08(+0.94%) |
Jun 06, 2017 | 325.10 | 328.40 | 322.77 | 327.01 | 17,445 | -1.10(-0.34%) |
Jun 05, 2017 | 331.21 | 332.66 | 327.92 | 328.11 | 19,255 | -4.54(-1.36%) |
Jun 02, 2017 | 327.14 | 336.93 | 327.14 | 332.65 | 40,247 | +3.03(+0.92%) |
Jun 01, 2017 | 326.06 | 330.08 | 322.46 | 329.62 | 30,254 | +6.10(+1.89%) |
May 31, 2017 | 320.32 | 325.57 | 318.25 | 323.52 | 24,252 | +2.07(+0.64%) |
May 30, 2017 | 324.96 | 324.96 | 320.08 | 321.45 | 27,462 | -5.40(-1.65%) |
May 26, 2017 | 327.23 | 328.50 | 326.39 | 326.85 | 14,748 | -1.00(-0.31%) |
May 25, 2017 | 329.38 | 332.10 | 327.11 | 327.86 | 14,164 | -1.51(-0.46%) |
May 24, 2017 | 325.48 | 332.47 | 325.48 | 329.37 | 25,142 | -2.26(-0.68%) |
May 23, 2017 | 325.18 | 332.89 | 324.30 | 331.63 | 17,842 | +5.54(+1.70%) |
May 22, 2017 | 327.03 | 328.45 | 324.25 | 326.10 | 15,605 | -0.24(-0.07%) |
May 19, 2017 | 326.89 | 330.95 | 324.71 | 326.33 | 38,909 | -1.26(-0.38%) |
May 18, 2017 | 321.98 | 330.75 | 321.98 | 327.59 | 35,421 | +4.68(+1.45%) |
May 17, 2017 | 332.23 | 333.47 | 321.08 | 322.92 | 30,216 | -14.27(-4.23%) |
May 16, 2017 | 334.87 | 337.81 | 327.93 | 337.19 | 20,962 | +1.80(+0.54%) |
May 15, 2017 | 332.13 | 337.43 | 332.13 | 335.39 | 24,932 | +3.71(+1.12%) |
May 12, 2017 | 333.69 | 338.16 | 322.52 | 331.68 | 18,103 | -3.43(-1.02%) |
May 11, 2017 | 338.76 | 338.76 | 331.89 | 335.11 | 22,940 | -4.25(-1.25%) |
May 10, 2017 | 338.85 | 341.44 | 337.80 | 339.36 | 20,441 | -2.71(-0.79%) |
May 09, 2017 | 346.37 | 348.96 | 341.09 | 342.07 | 27,621 | -3.02(-0.87%) |
May 08, 2017 | 343.30 | 345.65 | 341.88 | 345.09 | 11,619 | +1.80(+0.52%) |
May 05, 2017 | 346.57 | 346.57 | 341.16 | 343.29 | 16,165 | -3.44(-0.99%) |
May 04, 2017 | 339.92 | 349.39 | 339.92 | 346.73 | 17,151 | +4.74(+1.39%) |
May 03, 2017 | 336.98 | 342.29 | 336.98 | 341.98 | 21,124 | +2.58(+0.76%) |
May 02, 2017 | 340.62 | 342.85 | 337.17 | 339.40 | 17,916 | -3.45(-1.01%) |